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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.05	15.66	15.66	16.05	15.66	13,500
February 16, 2026	16.16	16.16	16.16	16.16	16.16	0
February 13, 2026	16.09	16.16	16.16	16.16	15.82	277,000
February 12, 2026	16.04	16.06	16.06	16.06	15.74	296,000
February 11, 2026	16.17	16.16	16.16	16.17	15.87	192,000
February 10, 2026	16.05	16.1	16.1	16.28	15.86	331,500
February 09, 2026	15.77	16.15	16.15	16.15	15.77	387,500
February 06, 2026	15.41	15.8	15.8	15.8	15.35	274,500
February 05, 2026	15.32	15.68	15.68	15.68	15.32	221,000
February 04, 2026	15.5	15.5	15.5	15.5	15.22	277,000
February 03, 2026	15.58	15.42	15.42	15.8	15.38	143,500
February 02, 2026	16.2	15.93	15.93	16.2	15.03	515,800
January 30, 2026	15.61	16.13	16.13	16.2	15.5	423,000
January 29, 2026	15.47	15.78	15.78	15.79	15.35	296,500
January 28, 2026	15.49	15.5	15.5	15.68	15.17	213,000
January 27, 2026	15.6	15.56	15.56	15.78	15.16	184,500
January 26, 2026	15.42	15.7	15.7	15.72	15.38	268,500
January 23, 2026	15.2	15.29	15.29	15.34	15.1	114,500
January 22, 2026	15.44	15.28	15.28	15.44	15.1	78,000
January 21, 2026	15.21	15.39	15.39	15.46	15.21	134,500
January 20, 2026	15.44	15.41	15.41	15.85	15.4	432,000
January 19, 2026	14.77	15.44	15.44	15.79	14.77	1.13M
January 16, 2026	14.88	14.98	14.98	14.98	14.71	113,500
January 15, 2026	14.99	14.98	14.98	15.02	14.62	145,900
January 14, 2026	15.21	15.1	15.1	15.21	14.81	240,500
January 13, 2026	15.15	15.14	15.14	15.15	14.61	535,000
January 12, 2026	14.5	14.8	14.8	14.89	14.35	548,000
January 09, 2026	15.01	14.5	14.5	15.01	14.28	379,000
January 08, 2026	14	14.56	14.56	15.15	14	2.3M
January 07, 2026	13.94	13.98	13.98	13.98	13.82	153,100
January 06, 2026	13.66	13.93	13.93	13.95	13.66	166,000
January 05, 2026	13.35	13.66	13.66	13.9	13.35	188,600
January 02, 2026	13.72	13.56	13.56	13.72	13.56	3,000
December 31, 2025	13.75	13.56	13.56	13.75	13.35	175,000
December 30, 2025	13.83	13.8	13.8	14	13.5	228,000
December 29, 2025	13.8	13.86	13.86	14.06	13.71	213,900
December 24, 2025	13.98	13.71	13.71	13.98	13.66	24,300
December 23, 2025	13.9	13.79	13.79	13.91	13.72	61,312
December 22, 2025	14.28	13.98	13.98	14.28	13.69	399,700
December 19, 2025	13.38	13.83	13.83	13.83	13.14	510,700
December 18, 2025	13.22	13.24	13.24	13.24	13.05	132,900
December 17, 2025	13.18	13.24	13.24	13.3	12.96	134,100
December 16, 2025	13.17	13.24	13.24	14.5	13.02	1.01M
December 15, 2025	13.1	13.17	13.17	13.21	13.08	50,000
December 12, 2025	13.06	13.06	13.06	13.19	13	114,500
December 11, 2025	13.22	13.09	13.09	13.31	12.91	191,100
December 10, 2025	13.05	13.22	13.22	13.34	13.01	192,500
December 09, 2025	13.46	13.13	13.13	13.46	13.13	225,500
December 08, 2025	14.11	13.55	13.55	14.11	13.32	237,000
December 05, 2025	13.76	13.94	13.94	13.94	13.68	252,000
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

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