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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	17.66	17.23	17.23	17.66	17	682,000
September 08, 2025	16.68	17.37	17.37	17.39	16.51	1.29M
September 05, 2025	16.5	16.62	16.62	16.75	16.21	262,500
September 04, 2025	16.28	16.19	16.19	16.55	16.09	651,000
September 03, 2025	16.61	16.24	16.24	16.69	16.17	450,000
September 02, 2025	17.14	16.53	16.53	17.14	16.45	825,000
September 01, 2025	17.22	17.2	17.2	17.3	17.02	813,000
August 29, 2025	17.8	17.35	17.35	17.93	17.19	1.02M
August 28, 2025	17.65	17.69	17.69	17.9	17.41	950,500
August 27, 2025	18.1	17.78	17.78	18.13	17.65	1.26M
August 26, 2025	18.17	18.15	18.15	18.5	18.08	827,000
August 25, 2025	18.66	18.2	18.2	18.66	17.95	992,000
August 22, 2025	18.4	18.27	18.27	18.6	18.16	981,500
August 21, 2025	18.44	18.42	18.42	18.72	18.1	2.26M
August 20, 2025	18.34	18.26	18.26	18.34	17.89	1.44M
August 19, 2025	19	18.13	18.13	19.11	18	2.16M
August 18, 2025	18.97	18.58	18.58	18.97	18.49	1.25M
August 15, 2025	17.75	18.35	18.35	18.4	17.64	1.42M
August 14, 2025	18.19	17.95	17.95	18.19	17.61	1.1M
August 13, 2025	18.12	18.04	18.04	18.29	17.88	1.23M
August 12, 2025	18.28	18.24	18.24	18.59	18	934,500
August 11, 2025	18.1	18.36	18.36	18.47	17.85	1.37M
August 08, 2025	18.99	18.06	18.06	18.99	17.88	2.02M
August 07, 2025	18.45	18.86	18.86	19.05	18.17	2.08M
August 06, 2025	18.7	18.39	18.39	18.7	18.14	860,000
August 05, 2025	18.5	18.49	18.49	18.88	18.13	1.43M
August 04, 2025	17.8	18.19	18.19	18.2	17.53	1.74M
August 01, 2025	19.86	18.1	18.1	19.86	17.94	5.29M
July 31, 2025	18.88	19.66	19.66	21	18.6	12.78M
July 30, 2025	18.54	18.88	18.88	19.34	18.22	4.22M
July 29, 2025	17.76	18.54	18.54	18.8	17.74	4.21M
July 28, 2025	17.8	17.8	17.8	18.06	17.64	1.38M
July 25, 2025	17.78	17.82	17.82	18.08	17.72	846,000
July 24, 2025	17.74	17.78	17.78	17.88	17.68	887,000
July 23, 2025	17.98	17.74	17.74	17.98	17.58	1.47M
July 22, 2025	18.1	17.98	17.98	18.26	17.86	1.13M
July 21, 2025	18.1	18.02	18.02	18.1	17.56	1.62M
July 18, 2025	18	18.06	18.06	18.1	17.88	939,000
July 17, 2025	17.86	17.96	17.96	18.06	17.5	1.57M
July 16, 2025	18.8	17.8	17.8	18.8	17.76	2.63M
July 15, 2025	19.8	18.68	18.68	20.2	18.4	3.59M
July 14, 2025	18.72	19.3	19.3	19.66	18.56	4M
July 11, 2025	18.46	18.72	18.72	19.36	18.46	8.94M
July 10, 2025	18.7	18.64	18.64	19.38	18.18	4.6M
July 09, 2025	18	18.2	18.2	18.9	17.82	4.51M
July 08, 2025	18	18	18	18.14	17.86	1.16M
July 07, 2025	17.82	17.98	17.98	18.3	17.66	1.83M

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