Zhejiang Yiming Food Co. Ltd. Class A 605179
SSE · China · Consumer Non-Durables
CNY 23.56+0.09 (+0.38%)
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 23.56 | +0.38% | CNY 23.62 | CNY 24.27 | CNY 22.91 | 14.29M |
| 2026-09-29 | CNY 23.47 | +0.21% | CNY 23.38 | CNY 24.11 | CNY 23.00 | 13.53M |
| 2026-09-28 | CNY 23.42 | -3.94% | CNY 24.00 | CNY 24.13 | CNY 22.82 | 18.09M |
| 2026-09-24 | CNY 24.38 | -10.00% | CNY 25.88 | CNY 26.39 | CNY 24.38 | 28.01M |
| 2026-09-23 | CNY 27.09 | -9.82% | CNY 29.30 | CNY 31.48 | CNY 27.04 | 42.79M |
| 2026-09-22 | CNY 30.04 | +10.00% | CNY 27.03 | CNY 30.04 | CNY 26.27 | 24.46M |
| 2026-09-21 | CNY 27.31 | +6.35% | CNY 25.68 | CNY 27.94 | CNY 25.41 | 24.74M |
| 2026-09-18 | CNY 25.68 | +1.62% | CNY 25.02 | CNY 26.00 | CNY 25.02 | 16.93M |
| 2026-09-17 | CNY 25.27 | +1.04% | CNY 24.99 | CNY 26.10 | CNY 24.76 | 16.78M |
| 2026-09-16 | CNY 25.01 | +0.04% | CNY 24.00 | CNY 25.29 | CNY 23.50 | 19.07M |
| 2026-09-15 | CNY 25.00 | -2.65% | CNY 25.50 | CNY 25.95 | CNY 24.40 | 15.15M |
| 2026-09-14 | CNY 25.68 | -0.93% | CNY 25.92 | CNY 26.40 | CNY 24.70 | 18.86M |
| 2026-09-11 | CNY 25.92 | +1.01% | CNY 25.65 | CNY 26.25 | CNY 24.00 | 16.20M |
| 2026-09-10 | CNY 25.66 | -2.99% | CNY 26.75 | CNY 26.87 | CNY 24.12 | 17.76M |
| 2026-09-09 | CNY 26.45 | -6.54% | CNY 27.70 | CNY 28.16 | CNY 26.14 | 21.35M |
| 2026-09-08 | CNY 28.30 | +3.17% | CNY 27.44 | CNY 28.52 | CNY 26.80 | 25.47M |
| 2026-09-07 | CNY 27.43 | -4.36% | CNY 26.80 | CNY 28.00 | CNY 26.65 | 24.96M |
| 2026-09-04 | CNY 28.68 | +2.14% | CNY 26.27 | CNY 29.34 | CNY 25.36 | 34.27M |
| 2026-09-03 | CNY 28.08 | -10.00% | CNY 28.08 | CNY 28.08 | CNY 28.08 | 2.80M |
| 2026-09-02 | CNY 31.20 | -10.01% | CNY 31.20 | CNY 31.20 | CNY 31.20 | 3.97M |
| 2026-09-01 | CNY 34.67 | +9.99% | CNY 31.52 | CNY 34.67 | CNY 31.52 | 35.96M |
| 2026-08-31 | CNY 31.52 | -3.25% | CNY 33.00 | CNY 33.00 | CNY 29.32 | 23.68M |
| 2026-08-28 | CNY 32.58 | +3.36% | CNY 31.30 | CNY 32.85 | CNY 31.21 | 27.23M |
| 2026-08-27 | CNY 31.52 | +0.38% | CNY 31.40 | CNY 32.65 | CNY 30.51 | 28.04M |
| 2026-08-26 | CNY 31.40 | +4.88% | CNY 29.29 | CNY 31.59 | CNY 29.00 | 26.50M |
| 2026-08-25 | CNY 29.94 | +5.42% | CNY 27.81 | CNY 30.13 | CNY 27.81 | 27.75M |
| 2026-08-24 | CNY 28.40 | -9.98% | CNY 29.52 | CNY 30.40 | CNY 28.40 | 23.65M |
| 2026-08-21 | CNY 31.55 | -9.99% | CNY 31.56 | CNY 32.90 | CNY 31.55 | 19.11M |
| 2026-08-20 | CNY 35.05 | +0.86% | CNY 31.28 | CNY 37.10 | CNY 31.28 | 39.58M |
| 2026-08-19 | CNY 34.75 | -10.00% | CNY 34.75 | CNY 34.75 | CNY 34.75 | 3.00M |
| 2026-08-18 | CNY 38.61 | +10.00% | CNY 35.10 | CNY 38.61 | CNY 34.00 | 42.22M |
| 2026-08-17 | CNY 35.10 | +10.00% | CNY 32.42 | CNY 35.10 | CNY 32.02 | 32.44M |
| 2026-08-14 | CNY 31.91 | -4.55% | CNY 34.33 | CNY 34.96 | CNY 30.09 | 41.63M |
| 2026-08-13 | CNY 33.43 | +10.00% | CNY 32.00 | CNY 33.43 | CNY 31.13 | 25.98M |
| 2026-08-12 | CNY 30.39 | +9.99% | CNY 27.80 | CNY 30.39 | CNY 27.01 | 28.38M |
| 2026-08-11 | CNY 27.63 | +9.99% | CNY 25.72 | CNY 27.63 | CNY 25.00 | 41.60M |
| 2026-08-10 | CNY 25.12 | +9.98% | CNY 22.80 | CNY 25.12 | CNY 22.21 | 31.04M |
| 2026-08-07 | CNY 22.84 | +5.45% | CNY 21.66 | CNY 23.48 | CNY 20.60 | 40.35M |
| 2026-08-06 | CNY 21.66 | -7.20% | CNY 22.55 | CNY 23.69 | CNY 21.21 | 39.92M |
| 2026-08-05 | CNY 23.34 | +7.61% | CNY 22.03 | CNY 23.64 | CNY 21.81 | 38.28M |
| 2026-08-04 | CNY 21.69 | +1.78% | CNY 20.00 | CNY 23.32 | CNY 20.00 | 41.27M |
| 2026-08-03 | CNY 21.31 | +10.02% | CNY 19.37 | CNY 21.31 | CNY 18.40 | 38.58M |
| 2026-07-31 | CNY 19.37 | +9.99% | CNY 17.44 | CNY 19.37 | CNY 17.00 | 21.23M |
| 2026-07-30 | CNY 17.61 | +9.99% | CNY 17.61 | CNY 17.61 | CNY 17.61 | 2.78M |
| 2026-07-29 | CNY 16.01 | +10.03% | CNY 15.44 | CNY 16.01 | CNY 15.20 | 5.58M |
| 2026-07-28 | CNY 14.55 | +9.98% | CNY 13.10 | CNY 14.55 | CNY 13.10 | 8.91M |
| 2026-07-27 | CNY 13.23 | +1.77% | CNY 12.95 | CNY 13.35 | CNY 12.79 | 4.92M |
| 2026-07-24 | CNY 13.00 | -5.80% | CNY 13.88 | CNY 13.88 | CNY 12.98 | 7.25M |
| 2026-07-23 | CNY 13.80 | -3.83% | CNY 14.05 | CNY 14.15 | CNY 13.61 | 8.35M |
| 2026-07-22 | CNY 14.35 | 0.00% | CNY 13.61 | CNY 14.60 | CNY 13.61 | 10.06M |
| 2026-07-21 | CNY 14.35 | -8.60% | CNY 15.01 | CNY 15.22 | CNY 14.13 | 14.88M |
| 2026-07-20 | CNY 15.70 | +7.31% | CNY 14.41 | CNY 15.96 | CNY 13.91 | 17.97M |
| 2026-07-17 | CNY 14.63 | +4.72% | CNY 13.97 | CNY 15.37 | CNY 13.97 | 15.90M |
| 2026-07-16 | CNY 13.97 | +3.64% | CNY 13.47 | CNY 14.19 | CNY 13.33 | 5.36M |
| 2026-07-15 | CNY 13.48 | +3.06% | CNY 13.08 | CNY 13.54 | CNY 12.99 | 3.65M |
| 2026-07-14 | CNY 13.08 | +1.71% | CNY 12.84 | CNY 13.12 | CNY 12.75 | 2.45M |
| 2026-07-13 | CNY 12.86 | -1.46% | CNY 13.05 | CNY 13.18 | CNY 12.80 | 1.86M |
| 2026-07-10 | CNY 13.05 | +2.35% | CNY 12.76 | CNY 13.25 | CNY 12.63 | 2.84M |
| 2026-07-09 | CNY 12.75 | -2.07% | CNY 13.02 | CNY 13.05 | CNY 12.60 | 2.32M |
| 2026-07-08 | CNY 13.02 | +0.62% | CNY 12.93 | CNY 13.20 | CNY 12.76 | 2.14M |
| 2026-07-07 | CNY 12.94 | -3.50% | CNY 13.30 | CNY 13.35 | CNY 12.88 | 1.74M |
| 2026-07-06 | CNY 13.41 | +0.30% | CNY 13.30 | CNY 13.57 | CNY 13.28 | 1.86M |
| 2026-07-03 | CNY 13.37 | +1.91% | CNY 13.10 | CNY 13.46 | CNY 13.06 | 2.82M |
| 2026-07-02 | CNY 13.12 | +1.47% | CNY 12.94 | CNY 13.44 | CNY 12.94 | 2.90M |
| 2026-07-01 | CNY 12.93 | +2.86% | CNY 12.69 | CNY 13.10 | CNY 12.50 | 3.16M |
| 2026-06-30 | CNY 12.57 | -2.41% | CNY 12.79 | CNY 12.93 | CNY 12.47 | 2.20M |
| 2026-06-29 | CNY 12.88 | +0.62% | CNY 12.80 | CNY 13.05 | CNY 12.42 | 2.87M |
| 2026-06-26 | CNY 12.80 | -3.25% | CNY 13.30 | CNY 13.30 | CNY 12.70 | 2.07M |
| 2026-06-25 | CNY 13.23 | -0.90% | CNY 13.27 | CNY 13.31 | CNY 12.99 | 2.28M |
| 2026-06-24 | CNY 13.35 | -2.77% | CNY 13.68 | CNY 13.73 | CNY 13.26 | 2.03M |
| 2026-06-23 | CNY 13.73 | +1.63% | CNY 13.51 | CNY 14.10 | CNY 13.43 | 2.86M |
| 2026-06-22 | CNY 13.51 | -0.07% | CNY 13.43 | CNY 13.52 | CNY 13.16 | 2.49M |
| 2026-06-18 | CNY 13.52 | -0.73% | CNY 13.61 | CNY 13.68 | CNY 13.33 | 1.84M |
| 2026-06-17 | CNY 13.62 | -2.92% | CNY 14.02 | CNY 14.04 | CNY 13.55 | 2.05M |
| 2026-06-16 | CNY 14.03 | -1.20% | CNY 14.24 | CNY 14.24 | CNY 13.70 | 1.91M |
| 2026-06-15 | CNY 14.20 | +1.07% | CNY 14.19 | CNY 14.33 | CNY 14.01 | 2.46M |
| 2026-06-12 | CNY 14.05 | +2.03% | CNY 13.75 | CNY 14.17 | CNY 13.67 | 3.11M |
| 2026-06-11 | CNY 13.77 | -1.08% | CNY 13.88 | CNY 13.98 | CNY 13.58 | 2.29M |
| 2026-06-10 | CNY 13.92 | -0.78% | CNY 14.03 | CNY 14.13 | CNY 13.84 | 1.52M |
| 2026-06-09 | CNY 14.03 | -0.57% | CNY 14.13 | CNY 14.28 | CNY 13.84 | 2.24M |
| 2026-06-08 | CNY 14.11 | -2.69% | CNY 14.23 | CNY 14.65 | CNY 13.93 | 2.59M |
| 2026-06-05 | CNY 14.50 | +1.40% | CNY 14.30 | CNY 14.65 | CNY 14.29 | 2.92M |
| 2026-06-04 | CNY 14.30 | -2.72% | CNY 14.60 | CNY 14.83 | CNY 14.17 | 3.02M |
| 2026-06-03 | CNY 14.70 | -2.20% | CNY 14.92 | CNY 14.93 | CNY 14.57 | 2.82M |
| 2026-06-02 | CNY 15.03 | -3.34% | CNY 15.42 | CNY 15.59 | CNY 14.96 | 3.67M |
| 2026-06-01 | CNY 15.55 | +0.91% | CNY 15.26 | CNY 15.61 | CNY 15.10 | 3.90M |
| 2026-05-29 | CNY 15.41 | +2.39% | CNY 14.96 | CNY 15.94 | CNY 14.96 | 6.33M |
| 2026-05-28 | CNY 15.05 | -0.86% | CNY 15.08 | CNY 15.24 | CNY 14.81 | 2.92M |
| 2026-05-27 | CNY 15.18 | +0.73% | CNY 15.12 | CNY 15.47 | CNY 14.69 | 5.10M |
| 2026-05-26 | CNY 15.07 | -0.99% | CNY 15.05 | CNY 15.35 | CNY 14.94 | 2.25M |