Stock listing
Shanghai:603697 YouYou Foods Co., Ltd. (有友食品) 股价
Follow YouYou Foods Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603697
¥10.11 CNY +0.12 (+1.2%)
Close on Nov 3, 2026
- Day range
- ¥9.86 – ¥10.20 CNYNov 3, 2026
- Volume
- 9.96M sharesNov 3, 2026
- Market cap
- ¥4.32B CNYAt the close on Nov 3, 2026 · price × 427.7M shares outstanding
- 52-week range
- ¥8.91 – ¥14.27 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥48.75M CNYMedian day 4.59M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:603697 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.11 | +0.12 | +1.2% | ¥9.92 | ¥10.20 | ¥9.86 | 9,957,709 | |
| ¥9.99 | +0.22 | +2.3% | ¥9.91 | ¥10.55 | ¥9.78 | 15,994,039 | |
| ¥9.77 | +0.34 | +3.6% | ¥9.38 | ¥9.84 | ¥9.29 | 6,727,340 | |
| ¥9.43 | +0.03 | +0.3% | ¥9.40 | ¥9.55 | ¥9.35 | 2,882,400 | |
| ¥9.40 | +0.02 | +0.2% | ¥9.38 | ¥9.42 | ¥9.23 | 2,323,300 | |
| ¥9.38 | -0.15 | -1.6% | ¥9.62 | ¥9.63 | ¥9.38 | 2,841,960 | |
| ¥9.53 | +0.16 | +1.7% | ¥9.37 | ¥9.61 | ¥9.31 | 3,430,700 | |
| ¥9.37 | +0.18 | +2.0% | ¥9.11 | ¥9.39 | ¥9.11 | 3,117,100 | |
| ¥9.19 | -0.10 | -1.1% | ¥9.29 | ¥9.34 | ¥9.17 | 2,172,000 | |
| ¥9.29 | -0.16 | -1.7% | ¥9.45 | ¥9.58 | ¥9.27 | 2,552,400 | |
| ¥9.45 | +0.12 | +1.3% | ¥9.35 | ¥9.47 | ¥9.30 | 2,150,780 | |
| ¥9.33 | -0.09 | -1.0% | ¥9.39 | ¥9.42 | ¥9.23 | 3,567,598 | |
| ¥9.42 | +0.10 | +1.1% | ¥9.33 | ¥9.50 | ¥9.31 | 3,709,800 | |
| ¥9.32 | -0.14 | -1.5% | ¥9.34 | ¥9.51 | ¥9.29 | 3,080,560 | |
| ¥9.46 | -0.11 | -1.1% | ¥9.57 | ¥9.64 | ¥9.42 | 2,793,445 | |
| ¥9.57 | -0.06 | -0.6% | ¥9.61 | ¥9.64 | ¥9.39 | 4,356,880 | |
| ¥9.63 | -0.29 | -2.9% | ¥9.91 | ¥9.91 | ¥9.62 | 4,588,500 | |
| ¥9.92 | +0.20 | +2.1% | ¥9.72 | ¥9.95 | ¥9.65 | 8,312,719 | |
| ¥9.72 | +0.12 | +1.3% | ¥9.61 | ¥9.73 | ¥9.45 | 4,110,340 | |
| ¥9.60 | +0.11 | +1.2% | ¥9.50 | ¥9.63 | ¥9.45 | 5,166,160 | |
| ¥9.49 | +0.01 | +0.1% | ¥9.39 | ¥9.55 | ¥9.26 | 5,764,560 | |
| ¥9.48 | +0.41 | +4.5% | ¥9.03 | ¥9.62 | ¥9.03 | 10,253,477 | |
| ¥9.07 | +0.01 | +0.1% | ¥9.06 | ¥9.22 | ¥8.97 | 3,938,280 | |
| ¥9.06 | -0.08 | -0.9% | ¥9.11 | ¥9.14 | ¥8.97 | 4,699,500 | |
| ¥9.14 | -0.01 | -0.1% | ¥9.15 | ¥9.21 | ¥9.07 | 4,099,530 | |
| ¥9.15 | +0.10 | +1.1% | ¥9.08 | ¥9.18 | ¥8.96 | 4,071,460 | |
| ¥9.05 | +0.02 | +0.2% | ¥9.05 | ¥9.16 | ¥9.02 | 3,696,180 | |
| ¥9.03 | -0.24 | -2.6% | ¥9.19 | ¥9.27 | ¥8.99 | 5,339,140 | |
| ¥9.27 | -0.02 | -0.2% | ¥9.25 | ¥9.29 | ¥9.12 | 3,188,040 | |
| ¥9.29 | -0.17 | -1.8% | ¥9.42 | ¥9.51 | ¥9.24 | 2,732,821 | |
| ¥9.46 | 0.00 | 0.0% | ¥9.51 | ¥9.70 | ¥9.43 | 3,710,100 | |
| ¥9.46 | -0.56 | -5.6% | ¥9.71 | ¥9.83 | ¥9.43 | 5,360,220 | |
| ¥10.02 | -0.15 | -1.5% | ¥10.17 | ¥10.21 | ¥9.98 | 4,590,840 | |
| ¥10.17 | -0.02 | -0.2% | ¥10.15 | ¥10.28 | ¥10.01 | 5,802,680 | |
| ¥10.19 | +0.20 | +2.0% | ¥9.98 | ¥10.24 | ¥9.98 | 6,510,120 | |
| ¥9.99 | +0.06 | +0.6% | ¥9.97 | ¥10.07 | ¥9.90 | 4,512,000 | |
| ¥9.93 | +0.30 | +3.1% | ¥9.60 | ¥10.03 | ¥9.59 | 7,919,220 | |
| ¥9.63 | +0.04 | +0.4% | ¥9.59 | ¥9.79 | ¥9.52 | 4,089,320 | |
| ¥9.59 | -0.01 | -0.1% | ¥9.51 | ¥9.72 | ¥9.48 | 4,693,320 | |
| ¥9.60 | +0.20 | +2.1% | ¥9.41 | ¥9.66 | ¥9.39 | 5,063,100 | |
| ¥9.40 | -0.16 | -1.7% | ¥9.51 | ¥9.56 | ¥9.37 | 4,775,700 | |
| ¥9.56 | +0.11 | +1.2% | ¥9.47 | ¥9.62 | ¥9.43 | 3,395,740 | |
| ¥9.45 | 0.00 | 0.0% | ¥9.45 | ¥9.51 | ¥9.39 | 2,256,300 | |
| ¥9.45 | -0.09 | -0.9% | ¥9.51 | ¥9.60 | ¥9.44 | 3,552,838 | |
| ¥9.54 | +0.36 | +3.9% | ¥9.20 | ¥9.56 | ¥9.18 | 5,553,898 | |
| ¥9.18 | -0.08 | -0.9% | ¥9.27 | ¥9.30 | ¥9.13 | 3,338,880 | |
| ¥9.26 | -0.20 | -2.1% | ¥9.39 | ¥9.41 | ¥9.12 | 5,442,293 | |
| ¥9.46 | 0.00 | 0.0% | ¥9.48 | ¥9.52 | ¥9.34 | 3,811,380 | |
| ¥9.46 | -0.43 | -4.3% | ¥9.89 | ¥9.89 | ¥9.45 | 7,186,440 | |
| ¥9.89 | +0.25 | +2.6% | ¥9.65 | ¥9.92 | ¥9.62 | 9,254,958 | |
| ¥9.64 | +0.01 | +0.1% | ¥9.63 | ¥9.72 | ¥9.26 | 11,148,580 | |
| ¥9.63 | -0.43 | -4.3% | ¥10.10 | ¥10.10 | ¥9.56 | 8,561,940 | |
| ¥10.06 | -0.02 | -0.2% | ¥10.05 | ¥10.19 | ¥9.92 | 5,146,640 | |
| ¥10.08 | +0.06 | +0.6% | ¥10.01 | ¥10.17 | ¥9.87 | 5,217,420 | |
| ¥10.02 | -0.10 | -1.0% | ¥10.01 | ¥10.20 | ¥9.96 | 6,364,820 | |
| ¥10.12 | +0.36 | +3.7% | ¥9.75 | ¥10.19 | ¥9.71 | 6,675,500 | |
| ¥9.76 | +0.03 | +0.3% | ¥9.71 | ¥9.82 | ¥9.52 | 5,259,301 | |
| ¥9.73 | -0.02 | -0.2% | ¥9.75 | ¥9.75 | ¥9.58 | 3,342,560 | |
| ¥9.75 | +0.07 | +0.7% | ¥9.67 | ¥9.75 | ¥9.56 | 5,264,270 | |
| ¥9.68 | -0.23 | -2.3% | ¥9.95 | ¥9.95 | ¥9.66 | 5,427,520 | |
| ¥9.91 | -0.04 | -0.4% | ¥9.98 | ¥10.10 | ¥9.87 | 3,459,200 |
- Ticker
- Shanghai:603697
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 31, 2026
(603697)"Youyou Foods Co., Ltd."Report for Q3 2026
Latest news
(603697)"Youyou Foods Co., Ltd."Report for Q3 2026
Oct 31, 2026
Closed ¥9.99 (+2.3%) on Nov 2, 2026
(603697)"Youyou Foods Co., Ltd."Announcement on Resolutions of the 8th Meeting of the 5th Board of Directors
Oct 31, 2026
Closed ¥9.99 (+2.3%) on Nov 2, 2026
(603697)"Youyou Foods Co., Ltd."Announcement on Key Operating Data for the First Three Quarters of 2026
Oct 31, 2026
Closed ¥9.99 (+2.3%) on Nov 2, 2026
(603697)"Youyou Foods Co., Ltd."Announcement on Change in Accounting Estimates
Oct 31, 2026
Closed ¥9.99 (+2.3%) on Nov 2, 2026
(603697)"Youyou Foods Co., Ltd."Announcement on Use of Self-owned Funds for Entrusted Wealth Management
Oct 23, 2026
Closed ¥9.37 (+2.0%) on Oct 23, 2026
Announcement on Attending the 2026 Online Collective Reception Day for Investors of Listed Companies in Chongqing Jurisdiction and Semi-annual Performance Briefing
Sep 16, 2026
Closed ¥9.27 (-0.2%) on Sep 16, 2026
Announcement on Partial Redemption of Entrusted Wealth Management Products Purchased with Self-owned Funds
Sep 10, 2026
Closed ¥10.02 (-1.5%) on Sep 10, 2026
Announcement on Implementation of Dividend Distribution for the First Half of 2026
Sep 5, 2026
Closed ¥9.99 (+0.6%) on Sep 7, 2026
Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Sep 2, 2026
Closed ¥9.59 (-0.1%) on Sep 2, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Aug 18, 2026
Closed ¥9.89 (+2.6%) on Aug 18, 2026
YouYou Foods Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 37 in the last 12 months · 49 in all · newest Oct 31, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about YouYou Foods Co., Ltd.