Yantai China Pet Foods Co., Ltd. - 002891.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	48.44	48.13	48.13	49.23	48.13	2.71M
February 12, 2026	49.01	48.45	48.45	49.33	48.43	2.46M
February 11, 2026	48.72	49.11	49.11	49.23	48.51	2.32M
February 10, 2026	48.61	48.7	48.7	48.9	48.53	1.9M
February 09, 2026	49.57	48.73	48.73	49.59	48.41	3.38M
February 06, 2026	49.5	49.41	49.41	50.37	49.18	3.21M
February 05, 2026	48.44	49.75	49.75	50.25	48.14	5.39M
February 04, 2026	48.62	48.59	48.59	48.82	48.16	2.75M
February 03, 2026	49.17	48.83	48.83	49.23	47.59	5.02M
February 02, 2026	49.5	48.95	48.95	50.12	48.9	3.11M
January 30, 2026	49.98	49.69	49.69	50.96	49.6	5.01M
January 29, 2026	49.09	49.77	49.77	49.79	48.82	3.85M
January 28, 2026	49.9	49.13	49.13	50.26	49.01	3.35M
January 27, 2026	50.38	49.93	49.93	50.87	49.51	4.62M
January 26, 2026	51	50.74	50.74	52.47	50.15	8.26M
January 23, 2026	50.15	49.52	49.52	50.29	49.02	7.11M
January 22, 2026	52.37	50.3	50.3	52.57	50.03	9.36M
January 21, 2026	52.49	52.58	52.58	53.03	52	3.25M
January 20, 2026	52.68	52.72	52.72	53.49	52.41	3.36M
January 19, 2026	51.58	52.64	52.64	53.23	51.38	5.7M
January 16, 2026	51.52	51.75	51.75	51.8	50.01	5.27M
January 15, 2026	52.2	51.5	51.5	52.8	51.23	4.48M
January 14, 2026	52.33	52.22	52.22	53.28	51.85	5.33M
January 13, 2026	53.22	52.51	52.51	53.3	52.01	4.3M
January 12, 2026	52.75	53.25	53.25	53.42	51.91	5.16M
January 09, 2026	52.41	52.74	52.74	52.88	52.01	3.14M
January 08, 2026	51.99	52.41	52.41	52.78	51.91	3.07M
January 07, 2026	52.34	52.15	52.15	52.59	51.88	2.75M
January 06, 2026	52	52.6	52.6	52.67	51.65	3.68M
January 05, 2026	52.1	52.2	52.2	52.23	51.38	3.63M
December 31, 2025	52	51.76	51.76	52.39	51.5	2.27M
December 30, 2025	52.01	52.03	52.03	52.61	51.88	2M
December 29, 2025	52.86	52.23	52.23	53.4	51.92	2.62M
December 26, 2025	53.25	52.96	52.96	53.28	52.67	2.12M
December 25, 2025	52.9	53.27	53.27	53.45	52.81	1.48M
December 24, 2025	53.25	53.03	53.03	53.3	52.58	3.18M
December 23, 2025	54.69	53.27	53.27	54.69	53.07	3.81M
December 22, 2025	54.7	54.7	54.7	54.95	54.1	2.18M
December 19, 2025	53.29	54.72	54.72	54.75	52.8	4.01M
December 18, 2025	53.02	53.23	53.23	54.15	52.9	1.99M
December 17, 2025	53.2	53.37	53.37	54.6	52.35	3.64M
December 16, 2025	53.3	53.28	53.28	53.72	52.98	1.36M
December 15, 2025	55	53.25	53.25	55.65	53.06	3.29M
December 12, 2025	54.52	54.92	54.92	55.31	53.7	3.53M
December 11, 2025	54.57	54.59	54.59	55.02	54.2	2.17M
December 10, 2025	54	54.53	54.53	55.16	53.83	1.8M
December 09, 2025	54.5	54.09	54.09	55.4	53.86	2.38M
December 08, 2025	53.99	54.64	54.64	54.99	53.6	2.31M
December 05, 2025	54.12	53.98	53.98	54.49	53.53	2.27M
December 04, 2025	55.49	54.14	54.14	55.5	54.01	2.87M
December 03, 2025	56	55.49	55.49	56.16	55.18	1.45M
December 02, 2025	56.36	56.18	56.18	56.45	54.8	3.2M
December 01, 2025	56.3	56.43	56.43	56.69	55.6	1.92M
November 28, 2025	55.95	56.37	56.37	56.64	55.3	1.93M
November 27, 2025	56.46	55.65	55.65	56.98	55.5	2.39M
November 26, 2025	55.61	55.83	55.83	57	55.25	3.29M
November 25, 2025	56.01	55.42	55.42	56.39	55.2	2.46M
November 24, 2025	55.66	55.85	55.85	56.85	55.11	2.76M
November 21, 2025	56.5	54.99	54.99	57.33	54.9	3.2M
November 20, 2025	58.68	57.21	57.21	58.8	56.6	3.32M

Yantai China Pet Foods Co., Ltd. (002891.SZ) SHZ