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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	57.51	57.47	57.47	59.65	57.45	3.33M
November 13, 2025	59.09	58.96	58.96	59.4	57.66	4.36M
November 12, 2025	60.09	59.26	59.26	60.5	58.28	5.65M
November 11, 2025	60.66	60.23	60.23	60.86	59.94	5.21M
November 10, 2025	57.92	60.46	60.46	61.1	57.02	12.91M
November 07, 2025	57.51	56.96	56.96	59.08	56.8	6.45M
November 06, 2025	55.92	57.8	57.8	58.09	55	6.55M
November 05, 2025	55.66	56.03	56.03	57.8	55.51	5.01M
November 04, 2025	57.98	56.07	56.07	58.04	55.46	4.86M
November 03, 2025	57	57.97	57.97	58.28	56.3	7.21M
October 31, 2025	56.88	57.2	57.2	57.8	56.55	4.71M
October 30, 2025	57.18	56.88	56.88	58.32	56.81	6.36M
October 29, 2025	55.86	57.21	57.21	57.62	54.96	7.55M
October 28, 2025	54.4	56.36	56.36	56.78	53.91	8.78M
October 27, 2025	54.2	54.46	54.46	54.68	53.72	6.65M
October 24, 2025	52.61	54.36	54.36	55.16	52.3	9.67M
October 23, 2025	53.02	52.4	52.4	54	51.89	7.66M
October 22, 2025	55.84	54.45	54.45	56.45	53.61	7.57M
October 21, 2025	55.89	56.25	56.25	56.42	54.33	7.55M
October 20, 2025	56	55.62	55.62	57.18	55.08	5.86M
October 17, 2025	56.3	55.52	55.52	57.12	55.39	6.95M
October 16, 2025	57	56.26	56.26	57.73	56.03	8.59M
October 15, 2025	53.41	57.3	57.3	57.3	53	15.97M
October 14, 2025	55.1	53.38	53.38	55.2	52.81	14.16M
October 13, 2025	53.43	56.68	56.68	56.8	53.13	14.05M
October 10, 2025	54.15	55	55	56.1	53.68	11.24M
October 09, 2025	53.21	54.15	54.15	54.45	52.2	6.89M
September 30, 2025	52.15	53.21	53.21	53.6	51.91	6.08M
September 29, 2025	52.71	51.92	51.92	52.8	51.61	4.08M
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

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