YouYou Foods
有友食品 SH603697 Forward-adjusted MAIN
9.60
+0.11
(+1.16%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.50
High
9.63
Low
9.45
Prev close
9.49
Amplitude
1.90%
Volume
5.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.34
MA10
9.23
MA20
9.41
MA60
9.45
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.50 | 9.63 | 9.45 | 9.60 | 5M |
| 2 | 2026-09-29 | 9.39 | 9.55 | 9.26 | 9.49 | 6M |
| 3 | 2026-09-28 | 9.03 | 9.62 | 9.03 | 9.48 | 10M |
| 4 | 2026-09-24 | 9.06 | 9.22 | 8.97 | 9.07 | 4M |
| 5 | 2026-09-23 | 9.11 | 9.14 | 8.97 | 9.06 | 5M |
| 6 | 2026-09-22 | 9.15 | 9.21 | 9.07 | 9.14 | 4M |
| 7 | 2026-09-21 | 9.08 | 9.18 | 8.96 | 9.15 | 4M |
| 8 | 2026-09-18 | 9.05 | 9.16 | 9.02 | 9.05 | 4M |
| 9 | 2026-09-17 | 9.19 | 9.27 | 8.99 | 9.03 | 5M |
| 10 | 2026-09-16 | 9.25 | 9.29 | 9.12 | 9.27 | 3M |
| 11 | 2026-09-15 | 9.42 | 9.51 | 9.24 | 9.29 | 3M |
| 12 | 2026-09-14 | 9.51 | 9.70 | 9.43 | 9.46 | 4M |
52W
Data range
8.64
18.6%
13.81
High/low over the last 250 trading days, and where the price sits.
← Stocks