YouYou Foods Co., Ltd. Class A 603697
SSE · China · Consumer Non-Durables
CNY 9.60+0.11 (+1.16%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.60 | +1.16% | CNY 9.50 | CNY 9.63 | CNY 9.45 | 5.17M |
| 2026-09-29 | CNY 9.49 | +0.11% | CNY 9.39 | CNY 9.55 | CNY 9.26 | 5.76M |
| 2026-09-28 | CNY 9.48 | +4.52% | CNY 9.03 | CNY 9.62 | CNY 9.03 | 10.25M |
| 2026-09-24 | CNY 9.07 | +0.11% | CNY 9.06 | CNY 9.22 | CNY 8.97 | 3.94M |
| 2026-09-23 | CNY 9.06 | -0.88% | CNY 9.11 | CNY 9.14 | CNY 8.97 | 4.70M |
| 2026-09-22 | CNY 9.14 | -0.11% | CNY 9.15 | CNY 9.21 | CNY 9.07 | 4.10M |
| 2026-09-21 | CNY 9.15 | +1.10% | CNY 9.08 | CNY 9.18 | CNY 8.96 | 4.07M |
| 2026-09-18 | CNY 9.05 | +0.22% | CNY 9.05 | CNY 9.16 | CNY 9.02 | 3.70M |
| 2026-09-17 | CNY 9.03 | -2.59% | CNY 9.19 | CNY 9.27 | CNY 8.99 | 5.34M |
| 2026-09-16 | CNY 9.27 | -0.22% | CNY 9.25 | CNY 9.29 | CNY 9.12 | 3.19M |
| 2026-09-15 | CNY 9.29 | -1.80% | CNY 9.42 | CNY 9.51 | CNY 9.24 | 2.73M |
| 2026-09-14 | CNY 9.46 | 0.00% | CNY 9.51 | CNY 9.70 | CNY 9.43 | 3.71M |
| 2026-09-11 | CNY 9.46 | -5.59% | CNY 9.71 | CNY 9.83 | CNY 9.43 | 5.36M |
| 2026-09-10 | CNY 10.02 | -1.47% | CNY 10.17 | CNY 10.21 | CNY 9.98 | 4.59M |
| 2026-09-09 | CNY 10.17 | -0.20% | CNY 10.15 | CNY 10.28 | CNY 10.01 | 5.80M |
| 2026-09-08 | CNY 10.19 | +2.00% | CNY 9.98 | CNY 10.24 | CNY 9.98 | 6.51M |
| 2026-09-07 | CNY 9.99 | +0.60% | CNY 9.97 | CNY 10.07 | CNY 9.90 | 4.51M |
| 2026-09-04 | CNY 9.93 | +3.12% | CNY 9.60 | CNY 10.03 | CNY 9.59 | 7.92M |
| 2026-09-03 | CNY 9.63 | +0.42% | CNY 9.59 | CNY 9.79 | CNY 9.52 | 4.09M |
| 2026-09-02 | CNY 9.59 | -0.10% | CNY 9.51 | CNY 9.72 | CNY 9.48 | 4.69M |
| 2026-09-01 | CNY 9.60 | +2.13% | CNY 9.41 | CNY 9.66 | CNY 9.39 | 5.06M |
| 2026-08-31 | CNY 9.40 | -1.67% | CNY 9.51 | CNY 9.56 | CNY 9.37 | 4.78M |
| 2026-08-28 | CNY 9.56 | +1.16% | CNY 9.47 | CNY 9.62 | CNY 9.43 | 3.40M |
| 2026-08-27 | CNY 9.45 | 0.00% | CNY 9.45 | CNY 9.51 | CNY 9.39 | 2.26M |
| 2026-08-26 | CNY 9.45 | -0.94% | CNY 9.51 | CNY 9.60 | CNY 9.44 | 3.55M |
| 2026-08-25 | CNY 9.54 | +3.92% | CNY 9.20 | CNY 9.56 | CNY 9.18 | 5.55M |
| 2026-08-24 | CNY 9.18 | -0.86% | CNY 9.27 | CNY 9.30 | CNY 9.13 | 3.34M |
| 2026-08-21 | CNY 9.26 | -2.11% | CNY 9.39 | CNY 9.41 | CNY 9.12 | 5.44M |
| 2026-08-20 | CNY 9.46 | 0.00% | CNY 9.48 | CNY 9.52 | CNY 9.34 | 3.81M |
| 2026-08-19 | CNY 9.46 | -4.35% | CNY 9.89 | CNY 9.89 | CNY 9.45 | 7.19M |
| 2026-08-18 | CNY 9.89 | +2.59% | CNY 9.65 | CNY 9.92 | CNY 9.62 | 9.25M |
| 2026-08-17 | CNY 9.64 | +0.10% | CNY 9.63 | CNY 9.72 | CNY 9.26 | 11.15M |
| 2026-08-14 | CNY 9.63 | -4.27% | CNY 10.10 | CNY 10.10 | CNY 9.56 | 8.56M |
| 2026-08-13 | CNY 10.06 | -0.20% | CNY 10.05 | CNY 10.19 | CNY 9.92 | 5.15M |
| 2026-08-12 | CNY 10.08 | +0.60% | CNY 10.01 | CNY 10.17 | CNY 9.87 | 5.22M |
| 2026-08-11 | CNY 10.02 | -0.99% | CNY 10.01 | CNY 10.20 | CNY 9.96 | 6.36M |
| 2026-08-10 | CNY 10.12 | +3.69% | CNY 9.75 | CNY 10.19 | CNY 9.71 | 6.68M |
| 2026-08-07 | CNY 9.76 | +0.31% | CNY 9.71 | CNY 9.82 | CNY 9.52 | 5.26M |
| 2026-08-06 | CNY 9.73 | -0.21% | CNY 9.75 | CNY 9.75 | CNY 9.58 | 3.34M |
| 2026-08-05 | CNY 9.75 | +0.72% | CNY 9.67 | CNY 9.75 | CNY 9.56 | 5.26M |
| 2026-08-04 | CNY 9.68 | -2.32% | CNY 9.95 | CNY 9.95 | CNY 9.66 | 5.43M |
| 2026-08-03 | CNY 9.91 | -0.40% | CNY 9.98 | CNY 10.10 | CNY 9.87 | 3.46M |
| 2026-07-31 | CNY 9.95 | +1.84% | CNY 9.65 | CNY 10.00 | CNY 9.63 | 5.42M |
| 2026-07-30 | CNY 9.77 | -1.51% | CNY 9.95 | CNY 10.17 | CNY 9.70 | 8.79M |
| 2026-07-29 | CNY 9.92 | +4.53% | CNY 9.50 | CNY 10.23 | CNY 9.49 | 9.27M |
| 2026-07-28 | CNY 9.49 | +3.26% | CNY 9.14 | CNY 9.55 | CNY 9.12 | 5.86M |
| 2026-07-27 | CNY 9.19 | +2.34% | CNY 9.03 | CNY 9.21 | CNY 8.91 | 4.10M |
| 2026-07-24 | CNY 8.98 | -3.23% | CNY 9.27 | CNY 9.30 | CNY 8.98 | 4.39M |
| 2026-07-23 | CNY 9.28 | +0.32% | CNY 9.18 | CNY 9.29 | CNY 9.06 | 4.23M |
| 2026-07-22 | CNY 9.25 | -1.39% | CNY 9.35 | CNY 9.37 | CNY 9.11 | 6.39M |
| 2026-07-21 | CNY 9.38 | -4.96% | CNY 9.80 | CNY 9.84 | CNY 9.20 | 13.46M |
| 2026-07-20 | CNY 9.87 | -1.00% | CNY 9.97 | CNY 10.21 | CNY 9.70 | 7.37M |
| 2026-07-17 | CNY 9.97 | -4.96% | CNY 10.40 | CNY 10.63 | CNY 9.90 | 7.56M |
| 2026-07-16 | CNY 10.49 | -0.76% | CNY 10.42 | CNY 10.88 | CNY 10.41 | 11.47M |
| 2026-07-15 | CNY 10.57 | +4.04% | CNY 10.06 | CNY 10.59 | CNY 10.06 | 7.74M |
| 2026-07-14 | CNY 10.16 | -0.39% | CNY 10.20 | CNY 10.25 | CNY 10.00 | 4.90M |
| 2026-07-13 | CNY 10.20 | -0.97% | CNY 10.57 | CNY 10.57 | CNY 10.00 | 6.20M |
| 2026-07-10 | CNY 10.30 | +4.99% | CNY 9.78 | CNY 10.60 | CNY 9.65 | 10.69M |
| 2026-07-09 | CNY 9.81 | -3.06% | CNY 10.12 | CNY 10.19 | CNY 9.74 | 5.87M |
| 2026-07-08 | CNY 10.12 | +0.40% | CNY 10.09 | CNY 10.25 | CNY 9.91 | 3.96M |
| 2026-07-07 | CNY 10.08 | -4.27% | CNY 10.45 | CNY 10.53 | CNY 10.00 | 7.71M |
| 2026-07-06 | CNY 10.53 | +2.93% | CNY 10.15 | CNY 10.65 | CNY 10.15 | 6.97M |
| 2026-07-03 | CNY 10.23 | +0.99% | CNY 10.09 | CNY 10.43 | CNY 10.00 | 5.60M |
| 2026-07-02 | CNY 10.13 | +3.16% | CNY 9.75 | CNY 10.22 | CNY 9.70 | 6.90M |
| 2026-07-01 | CNY 9.82 | +2.40% | CNY 9.55 | CNY 9.85 | CNY 9.35 | 7.52M |
| 2026-06-30 | CNY 9.59 | -7.16% | CNY 10.06 | CNY 10.25 | CNY 9.55 | 9.41M |
| 2026-06-29 | CNY 10.33 | +2.58% | CNY 10.11 | CNY 10.33 | CNY 9.38 | 9.09M |
| 2026-06-26 | CNY 10.07 | -3.17% | CNY 10.28 | CNY 10.41 | CNY 9.99 | 7.09M |
| 2026-06-25 | CNY 10.40 | -3.26% | CNY 10.72 | CNY 10.72 | CNY 10.27 | 6.14M |
| 2026-06-24 | CNY 10.75 | -2.18% | CNY 11.04 | CNY 11.15 | CNY 10.73 | 4.77M |
| 2026-06-23 | CNY 10.99 | 0.00% | CNY 10.86 | CNY 11.31 | CNY 10.84 | 6.69M |
| 2026-06-22 | CNY 10.99 | +1.95% | CNY 10.68 | CNY 10.99 | CNY 10.42 | 7.09M |
| 2026-06-18 | CNY 10.78 | -2.18% | CNY 10.91 | CNY 11.01 | CNY 10.62 | 4.66M |
| 2026-06-17 | CNY 11.02 | 0.00% | CNY 11.06 | CNY 11.09 | CNY 10.74 | 6.01M |
| 2026-06-16 | CNY 11.02 | -5.25% | CNY 11.60 | CNY 11.70 | CNY 10.96 | 11.30M |
| 2026-06-15 | CNY 11.63 | +1.57% | CNY 11.34 | CNY 11.71 | CNY 11.24 | 12.23M |
| 2026-06-12 | CNY 11.45 | +2.51% | CNY 11.05 | CNY 11.48 | CNY 10.88 | 11.23M |
| 2026-06-11 | CNY 11.17 | +6.79% | CNY 10.66 | CNY 11.34 | CNY 10.56 | 14.06M |
| 2026-06-10 | CNY 10.46 | +2.15% | CNY 10.21 | CNY 10.54 | CNY 10.02 | 7.34M |
| 2026-06-09 | CNY 10.24 | -0.87% | CNY 10.50 | CNY 10.50 | CNY 10.07 | 5.50M |
| 2026-06-08 | CNY 10.33 | -3.28% | CNY 10.47 | CNY 10.83 | CNY 10.18 | 5.69M |
| 2026-06-05 | CNY 10.68 | +2.01% | CNY 10.52 | CNY 11.00 | CNY 10.46 | 6.89M |
| 2026-06-04 | CNY 10.47 | -4.30% | CNY 10.93 | CNY 10.96 | CNY 10.38 | 6.53M |
| 2026-06-03 | CNY 10.94 | -3.61% | CNY 11.32 | CNY 11.33 | CNY 10.85 | 8.27M |
| 2026-06-02 | CNY 11.35 | +1.34% | CNY 11.16 | CNY 11.56 | CNY 11.14 | 12.61M |
| 2026-06-01 | CNY 11.20 | +1.91% | CNY 10.96 | CNY 11.38 | CNY 10.74 | 11.24M |
| 2026-05-29 | CNY 10.99 | +3.19% | CNY 10.80 | CNY 11.40 | CNY 10.73 | 18.25M |
| 2026-05-28 | CNY 10.65 | +1.91% | CNY 10.41 | CNY 10.97 | CNY 10.27 | 14.88M |
| 2026-05-27 | CNY 10.45 | -0.57% | CNY 10.45 | CNY 10.63 | CNY 10.03 | 11.14M |
| 2026-05-26 | CNY 10.51 | -2.23% | CNY 10.63 | CNY 10.88 | CNY 10.32 | 6.80M |