YouYou Foods Co., Ltd. - 603697.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	12.5	12.6	12.6	12.89	12.5	8.48M
September 05, 2025	12.82	12.58	12.58	12.83	12.03	13.49M
September 04, 2025	12.37	12.7	12.7	13.12	12.03	21.84M
September 03, 2025	13.67	12.37	12.37	14.19	12.34	28.01M
September 02, 2025	13.97	13.71	13.71	14.46	13.48	24.89M
September 01, 2025	13.75	13.82	13.82	14.19	13.55	22.58M
August 29, 2025	14.31	14.12	14.12	14.82	14	27.13M
August 28, 2025	14.01	14.59	14.59	15.36	13.72	39.04M
August 27, 2025	13.19	14.52	14.52	14.52	13.06	22.63M
August 26, 2025	13.18	13.2	13.2	13.55	13.16	10.71M
August 25, 2025	12.92	13.3	13.3	13.32	12.66	11.96M
August 22, 2025	13.14	12.94	12.94	13.14	12.72	6.96M
August 21, 2025	13.25	13.13	13.13	13.4	13.06	6.68M
August 20, 2025	12.89	13.29	13.29	13.33	12.77	11.27M
August 19, 2025	12.85	12.9	12.9	12.96	12.71	6.8M
August 18, 2025	12.61	12.78	12.78	12.93	12.57	7.87M
August 15, 2025	12.45	12.52	12.52	12.54	12.37	3.72M
August 14, 2025	12.6	12.51	12.51	12.65	12.47	5.03M
August 13, 2025	12.68	12.59	12.59	12.93	12.41	8.73M
August 12, 2025	12.66	12.57	12.57	12.77	12.53	3.72M
August 11, 2025	12.67	12.7	12.7	12.76	12.51	5.34M
August 08, 2025	12.82	12.67	12.67	12.9	12.66	6.23M
August 07, 2025	12.56	12.81	12.81	12.95	12.5	10.27M
August 06, 2025	12.69	12.56	12.56	12.69	12.26	6.43M
August 05, 2025	12.7	12.69	12.69	12.75	12.5	7.44M
August 04, 2025	12.14	12.68	12.68	12.9	12.11	16.37M
August 01, 2025	11.91	12.18	12.18	12.28	11.9	9.98M
July 31, 2025	12.14	11.91	11.91	12.16	11.88	6.96M
July 30, 2025	12	12.14	12.14	12.18	11.91	6.67M
July 29, 2025	12.2	11.96	11.96	12.3	11.85	9.13M
July 28, 2025	12.45	12.2	12.2	12.45	12.13	7.84M
July 25, 2025	12.29	12.47	12.47	12.64	12.2	7.86M
July 24, 2025	12.2	12.32	12.32	12.32	12.1	5.62M
July 23, 2025	12.5	12.22	12.22	12.72	12.16	9.27M
July 22, 2025	12.3	12.45	12.45	12.56	12.21	6.87M
July 21, 2025	12.3	12.3	12.3	12.33	12.14	5.38M
July 18, 2025	12.44	12.26	12.26	12.45	12.16	9.46M
July 17, 2025	12.74	12.44	12.44	12.84	12.44	8.23M
July 16, 2025	13.2	12.64	12.64	13.29	12.61	10.27M
July 15, 2025	13	13.2	13.2	13.25	12.83	12.84M
July 14, 2025	13.05	12.95	12.95	13.58	12.72	18.31M
July 11, 2025	12.4	12.43	12.43	12.6	12.22	6.19M
July 10, 2025	12.72	12.43	12.43	12.77	12.33	7.19M
July 09, 2025	12.79	12.75	12.75	12.95	12.71	6.04M
July 08, 2025	13.26	12.89	12.89	13.44	12.74	10.64M
July 07, 2025	12.91	13.35	13.35	13.56	12.91	8.34M
July 04, 2025	13.6	13.06	13.06	13.77	12.89	10.58M
July 03, 2025	13.61	13.83	13.83	13.83	13.3	8.72M
July 02, 2025	13.17	13.55	13.55	13.81	13.17	11.57M
July 01, 2025	13.06	13.23	13.23	13.49	13.06	6.42M
June 30, 2025	12.82	13.19	13.19	13.37	12.72	10.9M
June 27, 2025	13	13.05	13.05	13.15	12.8	5.55M
June 26, 2025	13.03	13	13	13.23	12.63	7.08M
June 25, 2025	13.28	13.03	13.03	13.49	12.9	11.36M
June 24, 2025	12.7	13.24	13.24	13.33	12.61	14.6M
June 23, 2025	13	12.68	12.68	13.1	12.36	22.65M
June 20, 2025	13.91	13.73	13.73	14.15	13.61	8.83M
June 19, 2025	13.68	13.91	13.91	14.02	13.5	9.43M
June 18, 2025	14.1	13.82	13.82	14.11	13.68	6.72M
June 17, 2025	14.61	14.06	14.06	14.69	13.94	11.85M

YouYou Foods Co., Ltd. (603697.SS) SHH