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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.12	19.95	19.95	20.23	19.93	2.07M
February 12, 2026	20.23	19.95	19.95	20.23	19.85	3.22M
February 11, 2026	20.36	20.23	20.23	20.36	20.21	2.06M
February 10, 2026	20.43	20.35	20.35	20.44	20.29	2.59M
February 09, 2026	20.45	20.44	20.44	20.57	20.32	2.98M
February 06, 2026	20.6	20.45	20.45	20.85	20.34	4.18M
February 05, 2026	20.54	20.73	20.73	21.06	20.53	5.19M
February 04, 2026	20.58	20.67	20.67	20.79	20.53	3.16M
February 03, 2026	20.4	20.66	20.66	20.87	20.4	4.62M
February 02, 2026	20.24	20.81	20.81	21.46	20.24	7.34M
January 30, 2026	21.07	20.53	20.53	21.07	20.51	6.46M
January 29, 2026	20.45	21.09	21.09	21.56	20.25	10.86M
January 28, 2026	20.37	20.28	20.28	20.47	20.1	3.63M
January 27, 2026	20.48	20.37	20.37	20.48	20.08	3.27M
January 26, 2026	20.9	20.45	20.45	20.94	20.38	6.3M
January 23, 2026	21.13	20.97	20.97	21.15	20.9	4.72M
January 22, 2026	21.09	21.09	21.09	21.19	21.04	3.15M
January 21, 2026	21.21	21.07	21.07	21.32	20.96	4.41M
January 20, 2026	21.4	21.33	21.33	21.56	21.16	4.84M
January 19, 2026	21.1	21.45	21.45	21.59	21.01	5.49M
January 16, 2026	21.32	21.16	21.16	21.51	21.03	5.68M
January 15, 2026	21.1	21.4	21.4	22	21.1	8.18M
January 14, 2026	21.27	21.25	21.25	21.61	21.03	7.3M
January 13, 2026	21.72	21.46	21.46	22.32	21.36	8.48M
January 12, 2026	21.16	21.72	21.72	21.78	21.08	9.6M
January 09, 2026	21.16	21.23	21.23	21.28	21.1	4.4M
January 08, 2026	21.33	21.25	21.25	21.4	21.08	4.79M
January 07, 2026	21.18	21.33	21.33	21.46	21.17	5.15M
January 06, 2026	20.99	21.29	21.29	21.34	20.89	5.97M
January 05, 2026	20.83	20.99	20.99	21	20.8	3.8M
December 31, 2025	21.17	20.91	20.91	21.17	20.89	3.11M
December 30, 2025	21.08	21.1	21.1	21.1	20.68	4.26M
December 29, 2025	21.49	21	21.01	21.49	20.94	6.69M
December 26, 2025	21.36	21.46	21.46	21.66	21.26	6.24M
December 25, 2025	22.11	21.59	21.59	22.19	21.5	9.89M
December 24, 2025	21.75	22.15	22.15	22.7	21.45	11.65M
December 23, 2025	22.75	21.69	21.69	22.8	21.65	10.92M
December 22, 2025	22.5	22.3	22.3	22.72	22.01	9.74M
December 19, 2025	21.43	22.34	22.34	22.5	20.88	17.13M
December 18, 2025	21.26	21.42	21.42	21.97	21.2	9.81M
December 17, 2025	21.52	21.35	21.35	22.18	21.09	11.12M
December 16, 2025	21.36	21.74	21.74	23.2	21.36	13.41M
December 15, 2025	21.11	21.54	21.54	21.88	21.11	7.92M
December 12, 2025	21.14	21.16	21.16	21.48	20.8	7.32M
December 11, 2025	21.91	21.11	21.11	21.91	21.08	8.84M
December 10, 2025	22.73	21.92	21.92	23.1	21.76	13.68M
December 09, 2025	21.46	22.77	22.77	23.49	21.26	17.12M
December 08, 2025	21.53	21.46	21.46	21.65	21.24	6.1M
December 05, 2025	22.05	21.53	21.53	22.05	21.51	6M
December 04, 2025	22.4	21.78	21.78	22.6	21.76	8.63M
December 03, 2025	22.33	22.73	22.73	22.77	21.93	10.29M
December 02, 2025	22.02	22.37	22.37	22.65	22.02	7.13M
December 01, 2025	21.94	22.35	22.35	23.02	21.77	9.99M
November 28, 2025	21.09	21.96	21.96	22.1	20.91	11.74M
November 27, 2025	21.4	21.13	21.13	21.48	20.93	7.06M
November 26, 2025	21.07	21.19	21.19	21.3	20.9	5.96M
November 25, 2025	20.72	20.95	20.95	21.18	20.5	5.67M
November 24, 2025	20.8	20.63	20.63	21.19	20.28	5.61M
November 21, 2025	20.9	20.77	20.77	21.93	20.75	6.93M
November 20, 2025	22.01	21.32	21.32	22.06	21.07	7.14M

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