Zhejiang Yiming Food Co., Ltd. (605179.SS) SHH
18.05
-0.04000092(-0.22%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
18.05
-0.04000092(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 18.04 | 18.05 | 18.05 | 18.2 | 18 | 1.85M |
| March 12, 2026 | 18.23 | 18.09 | 18.09 | 18.32 | 18.04 | 2.19M |
| March 11, 2026 | 18.5 | 18.23 | 18.23 | 18.5 | 18.18 | 2.23M |
| March 10, 2026 | 18.36 | 18.45 | 18.45 | 18.53 | 18.31 | 914,300 |
| March 09, 2026 | 18.5 | 18.3 | 18.3 | 18.61 | 18.15 | 2.48M |
| March 06, 2026 | 18.2 | 18.67 | 18.67 | 18.68 | 18.1 | 2.65M |
| March 05, 2026 | 18.13 | 18.22 | 18.22 | 18.36 | 18.13 | 2.15M |
| March 04, 2026 | 18.4 | 18.06 | 18.06 | 18.5 | 18.06 | 2.14M |
| March 03, 2026 | 19.01 | 18.6 | 18.6 | 19.16 | 18.57 | 3.58M |
| March 02, 2026 | 19.4 | 19.08 | 19.08 | 19.4 | 19.02 | 3.2M |
| February 27, 2026 | 19.87 | 19.66 | 19.66 | 19.87 | 19.61 | 2.59M |
| February 26, 2026 | 20.01 | 19.81 | 19.81 | 20.01 | 19.79 | 2.65M |
| February 25, 2026 | 20.05 | 20.02 | 20.02 | 20.06 | 19.95 | 2.12M |
| February 24, 2026 | 20.09 | 20.01 | 20.01 | 20.13 | 19.9 | 1.65M |
| February 13, 2026 | 20.12 | 19.95 | 0 | 20.23 | 19.93 | 2.07M |
| February 12, 2026 | 20.23 | 19.95 | 0 | 20.23 | 19.85 | 3.22M |
| February 11, 2026 | 20.36 | 20.23 | 0 | 20.36 | 20.21 | 2.06M |
| February 10, 2026 | 20.43 | 20.35 | 0 | 20.44 | 20.29 | 2.59M |
| February 09, 2026 | 20.45 | 20.44 | 0 | 20.57 | 20.32 | 2.98M |
| February 06, 2026 | 20.6 | 20.45 | 0 | 20.85 | 20.34 | 4.18M |
| February 05, 2026 | 20.54 | 20.73 | 0 | 21.06 | 20.53 | 5.19M |
| February 04, 2026 | 20.58 | 20.67 | 0 | 20.79 | 20.53 | 3.16M |
| February 03, 2026 | 20.4 | 20.66 | 0 | 20.87 | 20.4 | 4.62M |
| February 02, 2026 | 20.24 | 20.81 | 0 | 21.46 | 20.24 | 7.34M |
| January 30, 2026 | 21.07 | 20.53 | 0 | 21.07 | 20.51 | 6.46M |
| January 29, 2026 | 20.45 | 21.09 | 0 | 21.56 | 20.25 | 10.86M |
| January 28, 2026 | 20.37 | 20.28 | 0 | 20.47 | 20.1 | 3.63M |
| January 27, 2026 | 20.48 | 20.37 | 0 | 20.48 | 20.08 | 3.27M |
| January 26, 2026 | 20.9 | 20.45 | 0 | 20.94 | 20.38 | 6.3M |
| January 23, 2026 | 21.13 | 20.97 | 0 | 21.15 | 20.9 | 4.72M |
| January 22, 2026 | 21.09 | 21.09 | 0 | 21.19 | 21.04 | 3.15M |
| January 21, 2026 | 21.21 | 21.07 | 0 | 21.32 | 20.96 | 4.41M |
| January 20, 2026 | 21.4 | 21.33 | 0 | 21.56 | 21.16 | 4.84M |
| January 19, 2026 | 21.1 | 21.45 | 0 | 21.59 | 21.01 | 5.49M |
| January 16, 2026 | 21.32 | 21.16 | 0 | 21.51 | 21.03 | 5.68M |
| January 15, 2026 | 21.1 | 21.4 | 0 | 22 | 21.1 | 8.18M |
| January 14, 2026 | 21.27 | 21.25 | 0 | 21.61 | 21.03 | 7.3M |
| January 13, 2026 | 21.72 | 21.46 | 0 | 22.32 | 21.36 | 8.48M |
| January 12, 2026 | 21.16 | 21.72 | 0 | 21.78 | 21.08 | 9.6M |
| January 09, 2026 | 21.16 | 21.23 | 0 | 21.28 | 21.1 | 4.4M |
| January 08, 2026 | 21.33 | 21.25 | 0 | 21.4 | 21.08 | 4.79M |
| January 07, 2026 | 21.18 | 21.33 | 0 | 21.46 | 21.17 | 5.15M |
| January 06, 2026 | 20.99 | 21.29 | 0 | 21.34 | 20.89 | 5.97M |
| January 05, 2026 | 20.83 | 20.99 | 0 | 21 | 20.8 | 3.8M |
| December 31, 2025 | 21.17 | 20.91 | 0 | 21.17 | 20.89 | 3.11M |
| December 30, 2025 | 21.08 | 21.1 | 0 | 21.1 | 20.68 | 4.26M |
| December 29, 2025 | 21.49 | 21.02 | 0 | 21.49 | 20.94 | 6.88M |
| December 26, 2025 | 21.36 | 21.46 | 0 | 21.66 | 21.26 | 6.24M |
| December 25, 2025 | 22.11 | 21.59 | 0 | 22.19 | 21.5 | 9.89M |
| December 24, 2025 | 21.75 | 22.15 | 0 | 22.7 | 21.45 | 11.65M |
| December 23, 2025 | 22.75 | 21.69 | 0 | 22.8 | 21.65 | 10.92M |
| December 22, 2025 | 22.5 | 22.3 | 0 | 22.72 | 22.01 | 9.74M |
| December 19, 2025 | 21.43 | 22.34 | 0 | 22.5 | 20.88 | 17.13M |
| December 18, 2025 | 21.26 | 21.42 | 0 | 21.97 | 21.2 | 9.81M |
| December 17, 2025 | 21.52 | 21.35 | 0 | 22.18 | 21.09 | 11.12M |
| December 16, 2025 | 21.36 | 21.74 | 0 | 23.2 | 21.36 | 13.41M |
| December 15, 2025 | 21.11 | 21.54 | 0 | 21.88 | 21.11 | 7.92M |
| December 12, 2025 | 21.14 | 21.16 | 0 | 21.48 | 20.8 | 7.32M |
| December 11, 2025 | 21.91 | 21.11 | 0 | 21.91 | 21.08 | 8.84M |
| December 10, 2025 | 22.73 | 21.92 | 0 | 23.1 | 21.76 | 13.68M |