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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	58.33	58.62	58.62	59.29	58.05	2.64M
November 18, 2025	59.42	58.39	58.39	59.6	57.5	3.87M
November 17, 2025	57.47	59.69	59.69	60.09	57.35	6.91M
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

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