YONFER Agricultural Technology Co., Ltd. - 000902.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.84	16.66	16.66	16.95	16.65	8.22M
February 12, 2026	16.87	17	17	17.04	16.77	7.16M
February 11, 2026	16.6	16.9	16.9	17.13	16.58	8.65M
February 10, 2026	16.7	16.66	16.66	16.76	16.49	5.27M
February 09, 2026	16.89	16.74	16.74	16.89	16.5	9.34M
February 06, 2026	16.3	16.65	16.65	17.09	16.17	10.71M
February 05, 2026	16.65	16.47	16.47	16.75	16.31	7.56M
February 04, 2026	16.63	16.71	16.71	16.83	16.38	7.64M
February 03, 2026	16.4	16.61	16.61	16.65	16.18	11.15M
February 02, 2026	17.29	16.12	16.12	17.3	16.05	17.99M
January 30, 2026	17.25	17.5	17.5	17.64	17.03	14.37M
January 29, 2026	17.6	17.43	17.43	17.72	17.27	17.28M
January 28, 2026	16.97	17.53	17.53	17.59	16.83	17.85M
January 27, 2026	17.12	17.02	17.02	17.35	16.79	15.79M
January 26, 2026	16.88	17.11	17.11	17.25	16.83	17.11M
January 23, 2026	16.85	16.83	16.83	16.96	16.6	10.11M
January 22, 2026	16.81	16.78	16.78	16.97	16.6	12.12M
January 21, 2026	16.68	16.74	16.74	16.84	16.42	14.4M
January 20, 2026	16.36	16.75	16.75	16.78	16.3	19.04M
January 19, 2026	15.72	16.35	16.35	16.41	15.72	18.08M
January 16, 2026	16	15.8	15.8	16.02	15.74	8.78M
January 15, 2026	15.59	15.91	15.91	16	15.57	13.51M
January 14, 2026	15.62	15.63	15.63	15.85	15.47	15.42M
January 13, 2026	15.8	15.62	15.62	16.09	15.6	17.62M
January 12, 2026	15.76	15.8	15.8	15.99	15.67	13.45M
January 09, 2026	15.84	15.96	15.96	16.03	15.57	13.22M
January 08, 2026	15.74	15.82	15.82	15.95	15.71	9.52M
January 07, 2026	16.14	15.75	15.75	16.15	15.74	9.56M
January 06, 2026	15.76	16.06	16.06	16.1	15.7	11.35M
January 05, 2026	15.62	15.69	15.69	15.79	15.51	8.88M
December 31, 2025	15.65	15.62	15.62	15.72	15.56	3.94M
December 30, 2025	15.62	15.72	15.72	15.82	15.54	9.97M
December 29, 2025	15.89	15.69	15.69	15.9	15.62	8.28M
December 26, 2025	15.93	15.86	15.86	15.99	15.77	8.72M
December 25, 2025	15.99	15.88	15.88	16.05	15.87	5.28M
December 24, 2025	16	15.93	15.93	16.01	15.76	8.18M
December 23, 2025	15.63	15.92	15.92	16.05	15.63	10.84M
December 22, 2025	15.78	15.63	15.63	15.81	15.56	10.05M
December 19, 2025	15.56	15.71	15.71	15.72	15.46	6.12M
December 18, 2025	15.46	15.58	15.58	15.66	15.35	8.8M
December 17, 2025	15.21	15.41	15.41	15.5	15.16	8.1M
December 16, 2025	15.2	15.14	15.14	15.38	15.03	8.77M
December 15, 2025	15.06	15.17	15.17	15.25	14.94	6.62M
December 12, 2025	15.23	15.05	15.05	15.23	15.01	6.49M
December 11, 2025	15.19	15.08	15.08	15.34	15.06	6.39M
December 10, 2025	15.04	15.11	15.11	15.26	14.99	8.04M
December 09, 2025	15.3	15.02	15.02	15.36	14.98	10.71M
December 08, 2025	15.66	15.4	15.4	15.72	15.34	14.74M
December 05, 2025	15.51	15.65	15.65	15.74	15.45	6.13M
December 04, 2025	15.34	15.51	15.51	15.73	15.34	7.1M
December 03, 2025	15.5	15.61	15.61	15.85	15.42	12.61M
December 02, 2025	15.41	15.47	15.47	15.62	15.41	7.88M
December 01, 2025	15.51	15.49	15.49	15.55	15.38	11.43M
November 28, 2025	15.34	15.5	15.5	15.52	15.28	9.7M
November 27, 2025	15.3	15.39	15.39	15.46	15.25	9.26M
November 26, 2025	15.46	15.36	15.36	15.58	15.25	14.39M
November 25, 2025	15.4	15.52	15.52	15.8	15.2	20.33M
November 24, 2025	15.35	15.35	15.35	15.5	14.74	22.56M
November 21, 2025	15.8	15.22	15.22	15.98	15.21	15.78M
November 20, 2025	15.91	16.03	16.03	16.35	15.9	12.97M

YONFER Agricultural Technology Co., Ltd. (000902.SZ) SHZ