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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	52.15	52.61	52.61	53.1	52.15	2.71M
September 25, 2025	52.55	52.55	52.55	53.4	52.34	3.43M
September 24, 2025	51.65	52.75	52.75	53.15	51.65	5.24M
September 23, 2025	52.5	52.03	52.03	52.88	51.3	6.49M
September 22, 2025	54.28	52.75	52.75	54.28	52.18	7.04M
September 19, 2025	55.63	54.38	54.38	55.63	53.43	5.86M
September 18, 2025	56.1	54.14	54.14	56.55	53.77	12.39M
September 17, 2025	55.55	56.39	56.39	57.79	55.53	9.85M
September 16, 2025	55.08	55.58	55.58	56	54.7	6.71M
September 15, 2025	55.23	55.09	55.09	56.25	54.9	5.17M
September 12, 2025	55.63	55.4	55.4	56.15	55.3	5.28M
September 11, 2025	55.8	55.78	55.78	56.48	54.76	8.26M
September 10, 2025	57	55.92	55.92	57.36	55.68	6.42M
September 09, 2025	58	57.19	57.19	59.38	56.8	8.17M
September 08, 2025	57.03	58.24	58.24	58.68	56.87	7.79M
September 05, 2025	57.93	57.5	57.5	58	55.44	9.64M
September 04, 2025	56.17	57.98	57.98	59.31	55.6	12.62M
September 03, 2025	58	56.17	56.17	58.66	55.8	7.52M
September 02, 2025	59.32	58.06	58.06	59.74	57.8	7.91M
September 01, 2025	58.99	59.51	59.51	60.8	57.1	9.5M
August 29, 2025	58.09	59.44	59.44	60.28	57.89	10.75M
August 28, 2025	59	58.08	58.08	59.17	55.8	11.16M
August 27, 2025	59.69	59.14	59.14	60.29	58.87	9.38M
August 26, 2025	60.16	59.79	59.79	61.05	59.52	9.18M
August 25, 2025	60.8	60.45	60.45	61.18	60.05	9.79M
August 22, 2025	61.05	60.78	60.78	61.25	60	8.76M
August 21, 2025	62.4	61.38	61.38	62.5	61	9.43M
August 20, 2025	60.41	62.75	62.75	62.98	59.24	13.79M
August 19, 2025	59.5	60.4	60.4	61.99	59.09	10.79M
August 18, 2025	59.14	59.6	59.6	60.12	57.84	9.58M
August 15, 2025	58.42	59.13	59.13	59.59	57.83	7.8M
August 14, 2025	57.3	59	59	59.43	57.15	10.2M
August 13, 2025	57.82	57.47	57.27	58.25	56.9	7.79M
August 12, 2025	57.81	58	57.8	59.3	57.8	6.09M
August 11, 2025	59.8	58	57.8	60.26	57.88	10.03M
August 08, 2025	60.54	59.59	59.59	61.45	59.03	9.2M
August 07, 2025	57.03	60.5	60.5	61.95	57	15.18M
August 06, 2025	58.89	57.44	57.44	59.26	54.47	14.2M
August 05, 2025	58.63	58.72	58.72	59.23	57.86	7.32M
August 04, 2025	54.65	58.43	58.43	58.98	54.4	11.77M
August 01, 2025	56.88	54.95	54.95	57.4	54.48	7.64M
July 31, 2025	56.26	56.8	56.8	56.88	55.21	7.49M
July 30, 2025	54.15	56.14	56.14	56.36	53.94	8.25M
July 29, 2025	55.34	54.19	54.19	55.78	53.64	5.89M
July 28, 2025	55.88	55.27	55.27	56.26	55.25	5.03M
July 25, 2025	54.64	55.88	55.88	56.75	54.64	8.77M
July 24, 2025	54.5	54.63	54.63	55.2	54.23	4.21M
July 23, 2025	55	54.76	54.76	55.38	54.45	5.88M
July 22, 2025	55.9	55.35	55.35	56.44	55.05	7.2M
July 21, 2025	54.54	56	56	56.5	54.12	10.57M
July 18, 2025	54.17	54.54	54.54	55.47	53.99	7.59M
July 17, 2025	54.14	54.52	54.52	55.22	53.01	13.52M
July 16, 2025	56.02	55.95	55.95	57.43	55.86	7.13M
July 15, 2025	56.37	56.1	56.1	56.6	55.58	5.07M
July 14, 2025	56.8	56.75	56.75	57	54.32	12.11M
July 11, 2025	57	56.78	56.78	57.66	56.42	8.04M
July 10, 2025	60.6	57.25	57.25	60.6	56.56	12.22M
July 09, 2025	60.43	60.7	60.7	61.87	60.14	4.53M
July 08, 2025	60.5	60.43	60.43	60.98	59.99	4.57M
July 07, 2025	61.59	60.72	60.72	62.37	60.39	4.61M

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