Zhejiang Yiming Food Co., Ltd. - 605179.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.2	21.9	21.9	22.72	21.9	8.2M
November 06, 2025	22	22.07	22.07	22.48	21.75	8.4M
November 05, 2025	22.06	22.28	22.28	23.2	22.06	15.18M
November 04, 2025	22.39	21.94	21.94	22.5	21.83	6.75M
November 03, 2025	21.49	22.29	22.29	22.67	21.49	15.21M
October 31, 2025	21.41	21.41	21.41	21.65	21.26	6.72M
October 30, 2025	20.91	21.41	21.41	21.5	20.9	7.15M
October 29, 2025	21.1	21.07	21.07	21.2	20.7	3.81M
October 28, 2025	21.18	21.22	21.22	21.34	21	3.99M
October 27, 2025	20.8	21.17	21.17	21.5	20.66	7.56M
October 24, 2025	20.82	20.81	20.81	21.05	20.77	4.29M
October 23, 2025	20.8	20.92	20.92	21.07	20.4	3.84M
October 22, 2025	20.92	20.8	20.8	21.4	20.78	4.86M
October 21, 2025	20.63	20.99	20.99	20.99	20.4	6.03M
October 20, 2025	20.41	20.72	20.72	21.18	20.11	7.57M
October 17, 2025	20.44	20.31	20.31	20.76	20.3	4.29M
October 16, 2025	20.95	20.57	20.57	21.4	20.5	7.49M
October 15, 2025	20.73	21.25	21.25	21.57	20.4	11.43M
October 14, 2025	20.52	20.59	20.59	20.81	20.4	4.82M
October 13, 2025	20	20.6	20.6	20.69	19.92	4.66M
October 10, 2025	20.4	20.58	20.58	21.08	20.3	4.99M
October 09, 2025	20.53	20.46	20.46	20.57	20.2	3.95M
September 30, 2025	20.59	20.61	20.61	20.76	20.46	2.86M
September 29, 2025	20.84	20.59	20.59	20.95	20.32	4.09M
September 26, 2025	20.95	20.84	20.84	21.19	20.7	3.43M
September 25, 2025	21.04	21.09	21.06	21.49	21.02	3.85M
September 24, 2025	20.83	21.22	21.19	21.29	20.72	4.03M
September 23, 2025	21.22	20.93	20.91	21.3	20.46	5.51M
September 22, 2025	21.31	21.28	21.25	21.5	21.03	4.87M
September 19, 2025	21.71	21.5	21.5	21.83	21.25	5.43M
September 18, 2025	21.81	21.78	21.78	22.15	21.55	7.33M
September 17, 2025	22.8	21.97	21.97	22.8	21.85	9.6M
September 16, 2025	22.18	22.45	22.45	22.64	22.07	6.45M
September 15, 2025	22.57	22.18	22.18	22.67	22.1	7M
September 12, 2025	22.74	22.56	22.56	23.35	22.44	8.86M
September 11, 2025	23	22.97	22.97	23.26	22.6	10.31M
September 10, 2025	22.2	23.02	23.02	23.39	22.16	15.34M
September 09, 2025	22.6	22.2	22.2	23.08	22.11	10.59M
September 08, 2025	22.58	22.52	22.52	23.2	22.31	11.69M
September 05, 2025	23.4	23.05	23.05	23.4	21.6	16.82M
September 04, 2025	23	23.41	23.41	23.57	22.38	19M
September 03, 2025	23.59	22.48	22.48	24.18	22.29	16.17M
September 02, 2025	23.42	23.95	23.95	25.42	23.09	21.27M
September 01, 2025	23	23.53	23.53	24.28	22.01	16.63M
August 29, 2025	23.72	23.56	23.56	25.5	23.22	20.24M
August 28, 2025	23.86	24.3	24.3	25	23.6	25.6M
August 27, 2025	22.86	24.43	24.43	25.25	22.66	29.27M
August 26, 2025	22.64	23.14	23.14	24.38	22.61	24.51M
August 25, 2025	21.69	23.17	23.17	23.76	21.49	31.29M
August 22, 2025	21.69	21.6	21.6	21.73	21.31	12.54M
August 21, 2025	22.2	21.73	21.73	22.58	21.62	27.07M
August 20, 2025	20.69	22.91	22.91	22.91	20.54	26.37M
August 19, 2025	20.41	20.83	20.83	21	20.35	13.1M
August 18, 2025	20.18	20.31	20.31	20.5	20.04	9.04M
August 15, 2025	19.99	19.98	19.98	20.05	19.87	4.19M
August 14, 2025	20.03	19.98	19.98	20.22	19.98	5.14M
August 13, 2025	20.64	20.23	20.23	20.7	20.03	7.03M
August 12, 2025	20.12	20.31	20.31	20.58	20.1	5.95M
August 11, 2025	20	20.13	20.13	20.2	19.93	3.49M
August 08, 2025	20.1	19.96	19.96	20.19	19.93	2.91M

Zhejiang Yiming Food Co., Ltd. (605179.SS) SHH