Stock listing
Shanghai:605179 Zhejiang Yiming Food Co. Ltd. (一鸣食品) 股价
Follow Zhejiang Yiming Food Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:605179
¥22.45 CNY -0.74 (-3.2%)
Close on Nov 4, 2026
- Day range
- ¥21.50 – ¥22.81 CNYNov 4, 2026
- Volume
- 29.10M sharesNov 4, 2026
- Market cap
- ¥9.00B CNYAt the close on Nov 4, 2026 · price × 401.0M shares outstanding
- 52-week range
- ¥12.42 – ¥38.61 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥649.8M CNYMedian day 24.74M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:605179 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥22.45 | -0.74 | -3.2% | ¥22.40 | ¥22.81 | ¥21.50 | 29,102,911 | |
| ¥23.19 | -0.18 | -0.8% | ¥22.35 | ¥24.30 | ¥21.81 | 34,621,719 | |
| ¥23.37 | +1.01 | +4.5% | ¥20.95 | ¥24.00 | ¥20.12 | 38,804,485 | |
| ¥22.36 | -1.41 | -5.9% | ¥23.20 | ¥23.97 | ¥21.50 | 37,899,590 | |
| ¥23.77 | +2.16 | +10.0% | ¥21.00 | ¥23.77 | ¥20.56 | 38,964,990 | |
| ¥21.61 | -0.88 | -3.9% | ¥21.37 | ¥22.35 | ¥20.24 | 30,978,226 | |
| ¥22.49 | +1.74 | +8.4% | ¥20.70 | ¥22.80 | ¥20.29 | 32,180,347 | |
| ¥20.75 | +0.62 | +3.1% | ¥19.94 | ¥21.67 | ¥19.84 | 17,177,900 | |
| ¥20.13 | +0.09 | +0.4% | ¥20.00 | ¥20.25 | ¥18.81 | 9,358,100 | |
| ¥20.04 | -1.29 | -6.0% | ¥21.11 | ¥21.85 | ¥19.98 | 8,440,200 | |
| ¥21.33 | +0.17 | +0.8% | ¥21.61 | ¥21.92 | ¥21.13 | 9,301,000 | |
| ¥21.16 | +0.83 | +4.1% | ¥20.42 | ¥21.50 | ¥20.18 | 11,481,200 | |
| ¥20.33 | -0.93 | -4.4% | ¥21.11 | ¥21.16 | ¥20.06 | 10,553,100 | |
| ¥21.26 | -0.44 | -2.0% | ¥22.29 | ¥22.29 | ¥21.17 | 10,695,800 | |
| ¥21.70 | -1.46 | -6.3% | ¥21.30 | ¥22.60 | ¥21.30 | 12,018,700 | |
| ¥23.16 | -0.14 | -0.6% | ¥23.65 | ¥24.38 | ¥22.91 | 13,482,803 | |
| ¥23.30 | -0.06 | -0.3% | ¥22.98 | ¥23.58 | ¥22.25 | 13,499,142 | |
| ¥23.36 | -2.18 | -8.5% | ¥24.34 | ¥24.90 | ¥23.23 | 19,366,739 | |
| ¥25.54 | +1.33 | +5.5% | ¥24.05 | ¥25.80 | ¥23.09 | 27,645,021 | |
| ¥24.21 | +0.65 | +2.8% | ¥23.45 | ¥24.61 | ¥23.19 | 15,612,897 | |
| ¥23.56 | +0.09 | +0.4% | ¥23.62 | ¥24.27 | ¥22.91 | 14,285,210 | |
| ¥23.47 | +0.05 | +0.2% | ¥23.38 | ¥24.11 | ¥23.00 | 13,526,491 | |
| ¥23.42 | -0.96 | -3.9% | ¥24.00 | ¥24.13 | ¥22.82 | 18,088,935 | |
| ¥24.38 | -2.71 | -10.0% | ¥25.88 | ¥26.39 | ¥24.38 | 28,006,518 | |
| ¥27.09 | -2.95 | -9.8% | ¥29.30 | ¥31.48 | ¥27.04 | 42,787,527 | |
| ¥30.04 | +2.73 | +10.0% | ¥27.03 | ¥30.04 | ¥26.27 | 24,459,919 | |
| ¥27.31 | +1.63 | +6.3% | ¥25.68 | ¥27.94 | ¥25.41 | 24,740,715 | |
| ¥25.68 | +0.41 | +1.6% | ¥25.02 | ¥26.00 | ¥25.02 | 16,934,429 | |
| ¥25.27 | +0.26 | +1.0% | ¥24.99 | ¥26.10 | ¥24.76 | 16,782,501 | |
| ¥25.01 | +0.01 | 0.0% | ¥24.00 | ¥25.29 | ¥23.50 | 19,070,888 | |
| ¥25.00 | -0.68 | -2.6% | ¥25.50 | ¥25.95 | ¥24.40 | 15,150,792 | |
| ¥25.68 | -0.24 | -0.9% | ¥25.92 | ¥26.40 | ¥24.70 | 18,863,478 | |
| ¥25.92 | +0.26 | +1.0% | ¥25.65 | ¥26.25 | ¥24.00 | 16,199,688 | |
| ¥25.66 | -0.79 | -3.0% | ¥26.75 | ¥26.87 | ¥24.12 | 17,760,888 | |
| ¥26.45 | -1.85 | -6.5% | ¥27.70 | ¥28.16 | ¥26.14 | 21,349,071 | |
| ¥28.30 | +0.87 | +3.2% | ¥27.44 | ¥28.52 | ¥26.80 | 25,474,293 | |
| ¥27.43 | -1.25 | -4.4% | ¥26.80 | ¥28.00 | ¥26.65 | 24,957,157 | |
| ¥28.68 | +0.60 | +2.1% | ¥26.27 | ¥29.34 | ¥25.36 | 34,267,057 | |
| ¥28.08 | -3.12 | -10.0% | ¥28.08 | ¥28.08 | ¥28.08 | 2,802,900 | |
| ¥31.20 | -3.47 | -10.0% | ¥31.20 | ¥31.20 | ¥31.20 | 3,972,400 | |
| ¥34.67 | +3.15 | +10.0% | ¥31.52 | ¥34.67 | ¥31.52 | 35,959,558 | |
| ¥31.52 | -1.06 | -3.3% | ¥33.00 | ¥33.00 | ¥29.32 | 23,684,767 | |
| ¥32.58 | +1.06 | +3.4% | ¥31.30 | ¥32.85 | ¥31.21 | 27,229,467 | |
| ¥31.52 | +0.12 | +0.4% | ¥31.40 | ¥32.65 | ¥30.51 | 28,035,175 | |
| ¥31.40 | +1.46 | +4.9% | ¥29.29 | ¥31.59 | ¥29.00 | 26,502,166 | |
| ¥29.94 | +1.54 | +5.4% | ¥27.81 | ¥30.13 | ¥27.81 | 27,745,475 | |
| ¥28.40 | -3.15 | -10.0% | ¥29.52 | ¥30.40 | ¥28.40 | 23,654,707 | |
| ¥31.55 | -3.50 | -10.0% | ¥31.56 | ¥32.90 | ¥31.55 | 19,114,700 | |
| ¥35.05 | +0.30 | +0.9% | ¥31.28 | ¥37.10 | ¥31.28 | 39,577,299 | |
| ¥34.75 | -3.86 | -10.0% | ¥34.75 | ¥34.75 | ¥34.75 | 3,000,300 | |
| ¥38.61 | +3.51 | +10.0% | ¥35.10 | ¥38.61 | ¥34.00 | 42,217,487 | |
| ¥35.10 | +3.19 | +10.0% | ¥32.42 | ¥35.10 | ¥32.02 | 32,439,617 | |
| ¥31.91 | -1.52 | -4.5% | ¥34.33 | ¥34.96 | ¥30.09 | 41,629,515 | |
| ¥33.43 | +3.04 | +10.0% | ¥32.00 | ¥33.43 | ¥31.13 | 25,979,910 | |
| ¥30.39 | +2.76 | +10.0% | ¥27.80 | ¥30.39 | ¥27.01 | 28,383,601 | |
| ¥27.63 | +2.51 | +10.0% | ¥25.72 | ¥27.63 | ¥25.00 | 41,599,001 | |
| ¥25.12 | +2.28 | +10.0% | ¥22.80 | ¥25.12 | ¥22.21 | 31,038,301 | |
| ¥22.84 | +1.18 | +5.4% | ¥21.66 | ¥23.48 | ¥20.60 | 40,350,700 | |
| ¥21.66 | -1.68 | -7.2% | ¥22.55 | ¥23.69 | ¥21.21 | 39,918,200 | |
| ¥23.34 | +1.65 | +7.6% | ¥22.03 | ¥23.64 | ¥21.81 | 38,279,700 | |
| ¥21.69 | +0.38 | +1.8% | ¥20.00 | ¥23.32 | ¥20.00 | 41,273,639 |
- Ticker
- Shanghai:605179
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 26, 2026
(605179)"Zhejiang Yiming Food Co., Ltd."Announcement on Implementation of Dividend Distribution for the First Half of 2026
Latest news
(605179)"Zhejiang Yiming Food Co., Ltd."Announcement on Implementation of Dividend Distribution for the First Half of 2026
Oct 26, 2026
Closed ¥20.75 (+3.1%) on Oct 26, 2026
(605179)"Zhejiang Yiming Food Co., Ltd."Report for Q3 2026
Oct 15, 2026
Closed ¥21.70 (-6.3%) on Oct 15, 2026
(605179)"Zhejiang Yiming Food Co., Ltd."Announcement on Provision for Asset Impairment
Oct 15, 2026
Closed ¥21.70 (-6.3%) on Oct 15, 2026
(605179)"Zhejiang Yiming Food Co., Ltd."Announcement on Key Operating Data for Q3 2026
Oct 15, 2026
Closed ¥21.70 (-6.3%) on Oct 15, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 17, 2026
Closed ¥25.27 (+1.0%) on Sep 17, 2026
Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Sep 16, 2026
Closed ¥25.01 (0.0%) on Sep 16, 2026
Announcement on Key Operating Data for the First Half of 2026
Aug 25, 2026
Closed ¥29.94 (+5.4%) on Aug 25, 2026
Announcement on Severe Abnormal Fluctuations in Stock Trading and Risk Warning
Aug 19, 2026
Closed ¥34.75 (-10.0%) on Aug 19, 2026
Announcement on Risk Warning in Stock Trading
Jul 31, 2026
Closed ¥19.37 (+10.0%) on Jul 31, 2026
Announcement on Abnormal Fluctuations in Stock Trading
Jul 21, 2026
Closed ¥14.35 (-8.6%) on Jul 21, 2026
Zhejiang Yiming Food Co. Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 23 in the last 12 months · 51 in all · newest Oct 26, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Zhejiang Yiming Food Co. Ltd.