Yantai China Pet Foods Co., Ltd. (002891.SZ) SHZ
43.42
-0.68(-1.54%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
43.42
-0.68(-1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 43.91 | 43.42 | 43.42 | 44.5 | 43.11 | 3.63M |
| March 12, 2026 | 44.5 | 44.1 | 44.1 | 44.64 | 43.75 | 2.85M |
| March 11, 2026 | 44.8 | 44.64 | 44.64 | 45.08 | 44.36 | 2.16M |
| March 10, 2026 | 45.53 | 44.64 | 44.64 | 45.53 | 44.39 | 1.92M |
| March 09, 2026 | 46.16 | 44.1 | 44.1 | 46.28 | 43.75 | 6.04M |
| March 06, 2026 | 45.53 | 46.4 | 46.4 | 46.73 | 45.5 | 1.88M |
| March 05, 2026 | 45.66 | 45.81 | 45.81 | 46.36 | 45.25 | 2.93M |
| March 04, 2026 | 46.91 | 45.41 | 45.41 | 46.91 | 45.33 | 2.19M |
| March 03, 2026 | 45.98 | 46.45 | 46.45 | 47.74 | 45.83 | 4.34M |
| March 02, 2026 | 46.5 | 45.98 | 45.98 | 46.9 | 45.38 | 5.52M |
| February 27, 2026 | 46.91 | 47.25 | 47.25 | 47.53 | 46.88 | 1.88M |
| February 26, 2026 | 48 | 47.06 | 47.06 | 48.08 | 46.88 | 4.16M |
| February 25, 2026 | 47.67 | 48.08 | 48.08 | 48.29 | 47.6 | 2.28M |
| February 24, 2026 | 48.59 | 47.74 | 47.74 | 48.65 | 47.71 | 3.91M |
| February 13, 2026 | 48.44 | 48.13 | 0 | 49.23 | 48.13 | 2.71M |
| February 12, 2026 | 49.01 | 48.45 | 0 | 49.33 | 48.43 | 2.46M |
| February 11, 2026 | 48.72 | 49.11 | 0 | 49.23 | 48.51 | 2.32M |
| February 10, 2026 | 48.61 | 48.7 | 0 | 48.9 | 48.53 | 1.9M |
| February 09, 2026 | 49.57 | 48.73 | 0 | 49.59 | 48.41 | 3.38M |
| February 06, 2026 | 49.5 | 49.41 | 0 | 50.37 | 49.18 | 3.21M |
| February 05, 2026 | 48.44 | 49.75 | 0 | 50.25 | 48.14 | 5.39M |
| February 04, 2026 | 48.62 | 48.59 | 0 | 48.82 | 48.16 | 2.75M |
| February 03, 2026 | 49.17 | 48.83 | 0 | 49.23 | 47.59 | 5.02M |
| February 02, 2026 | 49.5 | 48.95 | 0 | 50.12 | 48.9 | 3.11M |
| January 30, 2026 | 49.98 | 49.69 | 0 | 50.96 | 49.6 | 5.01M |
| January 29, 2026 | 49.09 | 49.77 | 0 | 49.79 | 48.82 | 3.85M |
| January 28, 2026 | 49.9 | 49.13 | 0 | 50.26 | 49.01 | 3.35M |
| January 27, 2026 | 50.38 | 49.93 | 0 | 50.87 | 49.51 | 4.62M |
| January 26, 2026 | 51 | 50.74 | 0 | 52.47 | 50.15 | 8.26M |
| January 23, 2026 | 50.15 | 49.52 | 0 | 50.29 | 49.02 | 7.11M |
| January 22, 2026 | 52.37 | 50.3 | 0 | 52.57 | 50.03 | 9.36M |
| January 21, 2026 | 52.49 | 52.58 | 0 | 53.03 | 52 | 3.25M |
| January 20, 2026 | 52.68 | 52.72 | 0 | 53.49 | 52.41 | 3.36M |
| January 19, 2026 | 51.58 | 52.64 | 0 | 53.23 | 51.38 | 5.7M |
| January 16, 2026 | 51.52 | 51.75 | 0 | 51.8 | 50.01 | 5.27M |
| January 15, 2026 | 52.2 | 51.5 | 0 | 52.8 | 51.23 | 4.48M |
| January 14, 2026 | 52.33 | 52.22 | 0 | 53.28 | 51.85 | 5.33M |
| January 13, 2026 | 53.22 | 52.51 | 0 | 53.3 | 52.01 | 4.3M |
| January 12, 2026 | 52.75 | 53.25 | 0 | 53.42 | 51.91 | 5.16M |
| January 09, 2026 | 52.41 | 52.74 | 0 | 52.88 | 52.01 | 3.14M |
| January 08, 2026 | 51.99 | 52.41 | 0 | 52.78 | 51.91 | 3.07M |
| January 07, 2026 | 52.34 | 52.15 | 0 | 52.59 | 51.88 | 2.75M |
| January 06, 2026 | 52 | 52.6 | 0 | 52.67 | 51.65 | 3.68M |
| January 05, 2026 | 52.1 | 52.2 | 0 | 52.23 | 51.38 | 3.63M |
| December 31, 2025 | 52 | 51.76 | 0 | 52.39 | 51.5 | 2.27M |
| December 30, 2025 | 52.01 | 52.03 | 0 | 52.61 | 51.88 | 2M |
| December 29, 2025 | 52.86 | 52.23 | 0 | 53.4 | 51.92 | 2.62M |
| December 26, 2025 | 53.25 | 52.96 | 0 | 53.28 | 52.67 | 2.12M |
| December 25, 2025 | 52.9 | 53.27 | 0 | 53.45 | 52.81 | 1.48M |
| December 24, 2025 | 53.25 | 53.03 | 0 | 53.3 | 52.58 | 3.18M |
| December 23, 2025 | 54.69 | 53.27 | 0 | 54.69 | 53.07 | 3.81M |
| December 22, 2025 | 54.7 | 54.7 | 0 | 54.95 | 54.1 | 2.18M |
| December 19, 2025 | 53.29 | 54.72 | 0 | 54.75 | 52.8 | 4.01M |
| December 18, 2025 | 53.02 | 53.23 | 0 | 54.15 | 52.9 | 1.99M |
| December 17, 2025 | 53.2 | 53.37 | 0 | 54.6 | 52.35 | 3.64M |
| December 16, 2025 | 53.3 | 53.28 | 0 | 53.72 | 52.98 | 1.36M |
| December 15, 2025 | 55 | 53.25 | 0 | 55.65 | 53.06 | 3.29M |
| December 12, 2025 | 54.52 | 54.92 | 0 | 55.31 | 53.7 | 3.53M |
| December 11, 2025 | 54.57 | 54.59 | 0 | 55.02 | 54.2 | 2.17M |
| December 10, 2025 | 54 | 54.53 | 0 | 55.16 | 53.83 | 1.8M |