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

58.24

+0.74(+1.29%)

Updated at September 08 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202557.9357.557.55855.449.64M
September 04, 202556.1757.9857.9859.3155.612.62M
September 03, 20255856.1756.1758.6655.87.52M
September 02, 202559.3258.0658.0659.7457.87.91M
September 01, 202558.9959.5159.5160.857.19.5M
August 29, 202558.0959.4459.4460.2857.8910.75M
August 28, 20255958.0858.0859.1755.811.16M
August 27, 202559.6959.1459.1460.2958.879.38M
August 26, 202560.1659.7959.7961.0559.529.18M
August 25, 202560.860.4560.4561.1860.059.79M
August 22, 202561.0560.7860.7861.25608.76M
August 21, 202562.461.3861.3862.5619.43M
August 20, 202560.4162.7562.7562.9859.2413.79M
August 19, 202559.560.460.461.9959.0910.79M
August 18, 202559.1459.659.660.1257.849.58M
August 15, 202558.4259.1359.1359.5957.837.8M
August 14, 202557.3595959.4357.1510.2M
August 13, 202557.8257.4757.2758.2556.97.79M
August 12, 202557.815857.859.357.86.09M
August 11, 202559.85857.860.2657.8810.03M
August 08, 202560.5459.5959.5961.4559.039.2M
August 07, 202557.0360.560.561.955715.18M
August 06, 202558.8957.4457.4459.2654.4714.2M
August 05, 202558.6358.7258.7259.2357.867.32M
August 04, 202554.6558.4358.4358.9854.411.77M
August 01, 202556.8854.9554.9557.454.487.64M
July 31, 202556.2656.856.856.8855.217.49M
July 30, 202554.1556.1456.1456.3653.948.25M
July 29, 202555.3454.1954.1955.7853.645.89M
July 28, 202555.8855.2755.2756.2655.255.03M
July 25, 202554.6455.8855.8856.7554.648.77M
July 24, 202554.554.6354.6355.254.234.21M
July 23, 20255554.7654.7655.3854.455.88M
July 22, 202555.955.3555.3556.4455.057.2M
July 21, 202554.54565656.554.1210.57M
July 18, 202554.1754.5454.5455.4753.997.59M
July 17, 202554.1454.5254.5255.2253.0113.52M
July 16, 202556.0255.9555.9557.4355.867.13M
July 15, 202556.3756.156.156.655.585.07M
July 14, 202556.856.7556.755754.3212.11M
July 11, 20255756.7856.7857.6656.428.04M
July 10, 202560.657.2557.2560.656.5612.22M
July 09, 202560.4360.760.761.8760.144.53M
July 08, 202560.560.4360.4360.9859.994.57M
July 07, 202561.5960.7260.7262.3760.394.61M
July 04, 202561.0561.2961.2961.7960.54.91M
July 03, 202562.1961.6461.6463.1861.026.87M
July 02, 202564.8562.6962.6965.6361.9310.08M
July 01, 202561.8765.1865.1865.861.6912.06M
June 30, 202559.561.8761.8762.5859.129.55M
June 27, 202558.8759.859.860.358.675.26M
June 26, 202559.74595960.2458.876M
June 25, 202559.2160.2460.2460.9659.217.93M
June 24, 202559.8859.4759.4761.2559.149.34M
June 23, 202558.559.2759.2759.4457.459.76M
June 20, 202560.3659.0959.0961.1358.412.44M
June 19, 202562.6460.3660.36636010.62M
June 18, 20256362.862.863.8662.37.07M
June 17, 202565.2563.4963.4966.363.088.33M
June 16, 202567.965.2565.2567.964.859.02M