Yantai North Andre Juice Co.,Ltd. - 2218.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.81	13.68	13.68	13.83	13.59	227,000
December 03, 2025	13.95	13.76	13.76	13.95	13.72	133,000
December 02, 2025	13.97	13.94	13.94	14.08	13.92	58,000
December 01, 2025	14.2	14.08	14.08	14.2	14.04	120,500
November 28, 2025	14.12	14.08	14.08	14.22	13.96	132,100
November 27, 2025	14.12	14.12	14.12	14.31	14.07	61,500
November 26, 2025	14.33	14.13	14.13	14.49	14.06	170,500
November 25, 2025	14.08	14.16	14.16	14.52	14.02	150,600
November 24, 2025	13.6	13.95	13.95	13.97	13.58	137,400
November 21, 2025	14.19	13.78	13.78	14.19	13.61	366,500
November 20, 2025	14.24	14.25	14.25	14.33	14.05	146,500
November 19, 2025	14.59	14.24	14.24	14.59	14.05	342,500
November 18, 2025	15.17	14.47	14.47	15.17	14.39	328,500
November 17, 2025	15.12	14.99	14.99	15.12	14.78	451,500
November 14, 2025	15.7	15.19	15.19	15.7	15.18	294,100
November 13, 2025	15.9	15.59	15.59	15.9	15.52	230,200
November 12, 2025	15.82	15.7	15.7	15.9	15.51	525,500
November 11, 2025	16.21	15.58	15.58	16.21	15.33	676,600
November 10, 2025	15.62	16.09	16.09	16.23	15.62	443,700
November 07, 2025	16.32	16.02	16.02	16.32	15.9	140,000
November 06, 2025	15.86	16.2	16.2	16.2	15.86	144,000
November 05, 2025	16	15.96	15.96	16.18	15.7	127,500
November 04, 2025	16.18	15.94	15.94	16.18	15.78	197,500
November 03, 2025	16.2	16.01	16.01	16.2	15.82	92,000
October 31, 2025	16.61	15.96	15.96	16.61	15.93	301,000
October 30, 2025	16.68	16.4	16.4	16.68	16.22	195,500
October 28, 2025	16.67	16.56	16.56	16.67	16.36	158,000
October 27, 2025	16.69	16.58	16.58	16.69	16.13	978,000
October 26, 2025	16.69	16.58	16.58	16.69	16.13	978,000
October 24, 2025	16.1	16.45	16.45	16.56	16.01	459,000
October 23, 2025	15.82	16.05	16.05	18.65	15.63	1.37M
October 22, 2025	15.74	16.16	16.16	16.16	15.74	257,000
October 21, 2025	15.85	15.96	15.96	16.05	15.85	201,000
October 20, 2025	16.16	15.85	15.85	16.16	15.65	170,500
October 17, 2025	16.17	15.84	15.84	16.28	15.66	284,500
October 16, 2025	16.47	16.18	16.18	16.47	16.15	70,500
October 15, 2025	16.26	16.34	16.34	16.34	15.86	263,500
October 14, 2025	16.49	16.17	16.17	16.49	15.76	288,500
October 13, 2025	16.2	16.1	16.1	16.2	15.55	477,700
October 10, 2025	15.77	16.2	16.2	16.3	15.77	565,500
October 09, 2025	15.72	15.83	15.83	15.98	15.65	487,500
October 08, 2025	15.52	15.71	15.71	15.76	15.5	66,000
October 06, 2025	16.01	15.78	15.78	16.01	15.7	20,300
October 03, 2025	16.1	16.02	16.02	16.1	16.02	11,000
October 02, 2025	16.33	16.13	16.13	16.33	16.12	23,500
September 30, 2025	15.98	16.33	16.33	16.37	15.98	525,500
September 29, 2025	16.04	16.2	16.2	16.25	15.99	171,500
September 26, 2025	16.08	16.04	16.04	16.29	16	227,000
September 25, 2025	16.3	16.15	16.15	16.3	15.99	605,500
September 24, 2025	16.26	16.36	16.36	16.39	16.23	202,500
September 23, 2025	16.42	16.35	16.35	16.48	16.24	260,000
September 22, 2025	16.75	16.54	16.54	16.75	16.41	320,000
September 19, 2025	16.83	16.75	16.75	16.87	16.5	317,500
September 18, 2025	17.15	16.85	16.85	17.31	16.63	829,500
September 17, 2025	17.57	17.15	17.15	17.57	17.03	575,000
September 16, 2025	16.94	17.3	17.3	17.52	16.94	1.26M
September 15, 2025	16.79	16.94	16.94	17.35	16.65	825,500
September 12, 2025	17.17	16.61	16.61	17.17	16.32	873,500
September 11, 2025	17.17	16.91	16.91	17.17	16.9	336,500
September 10, 2025	17.17	17.17	17.17	17.27	17	394,500

Yantai North Andre Juice Co.,Ltd. (2218.HK) HKSE