Yihai Kerry Arawana Holdings Co., Ltd - 300999.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	30.89	30.48	30.48	30.95	30.4	7.14M
October 17, 2025	31.1	30.71	30.71	31.28	30.71	8.71M
October 16, 2025	31.27	31.18	31.18	31.57	31.04	8.51M
October 15, 2025	31.08	31.4	31.4	31.43	31.02	9.74M
October 14, 2025	31.2	31.16	31.16	31.59	31.08	10.66M
October 13, 2025	31.04	31.19	31.19	31.26	30.89	10.89M
October 10, 2025	31.58	31.55	31.55	31.77	31.34	9.91M
October 09, 2025	31.6	31.58	31.58	31.74	31.17	10.49M
September 30, 2025	31.72	31.55	31.55	31.73	31.45	7.42M
September 29, 2025	31.48	31.78	31.78	31.92	31.09	9.63M
September 26, 2025	31.46	31.37	31.37	31.66	31.2	7.91M
September 25, 2025	31.7	31.45	31.45	31.81	31.45	7.99M
September 24, 2025	31.37	31.68	31.68	31.84	31.33	7.35M
September 23, 2025	31.88	31.54	31.54	31.96	31.18	9.16M
September 22, 2025	32.2	31.9	31.9	32.24	31.71	7.04M
September 19, 2025	32.15	32.14	32.14	32.34	32.03	8.07M
September 18, 2025	32.81	32.19	32.19	32.9	31.96	12.82M
September 17, 2025	33	32.8	32.8	33.8	32.74	12.55M
September 16, 2025	33.42	32.91	32.91	33.62	32.64	11.87M
September 15, 2025	33.21	33.52	33.52	33.7	33.08	12.38M
September 12, 2025	33.86	33.15	33.15	33.98	33.05	14.9M
September 11, 2025	33.3	33.84	33.84	33.86	33.17	11.04M
September 10, 2025	33.5	33.41	33.41	33.75	33.29	8.52M
September 09, 2025	33.8	33.62	33.62	34.02	33.41	10.93M
September 08, 2025	33.35	34.15	34.15	34.26	33.35	19.03M
September 05, 2025	32.76	33.3	33.3	33.34	32.38	14.96M
September 04, 2025	32.88	32.82	32.82	33.19	32.32	15.9M
September 03, 2025	33.44	32.9	32.9	33.95	32.67	14.29M
September 02, 2025	33.7	33.35	33.35	34.1	33.15	16.78M
September 01, 2025	33.65	33.86	33.86	34.34	33.42	21.93M
August 29, 2025	32.54	33.66	33.66	34.23	32.48	30.72M
August 28, 2025	32.3	32.53	32.53	32.63	31.76	15.26M
August 27, 2025	33.1	32.3	32.3	33.15	32.3	18.4M
August 26, 2025	33.24	33.01	33.01	33.28	32.91	16.63M
August 25, 2025	32.71	33.29	33.29	33.3	32.65	20.66M
August 22, 2025	32.66	32.71	32.71	32.79	32.35	14M
August 21, 2025	32.62	32.58	32.58	32.95	32.46	15.08M
August 20, 2025	31.98	32.62	32.62	32.68	31.88	17.55M
August 19, 2025	32.28	32.2	32.2	32.75	32.11	15.91M
August 18, 2025	32.29	32.31	32.31	32.59	32.02	22.23M
August 15, 2025	31.6	31.92	31.92	31.99	31.22	20.43M
August 14, 2025	31.53	31.72	31.72	33.08	31.45	32.33M
August 13, 2025	31.8	31.53	31.53	32.35	31.36	36.98M
August 12, 2025	30.77	30.72	30.72	30.85	30.57	6.24M
August 11, 2025	30.25	30.76	30.76	30.78	30.18	8.97M
August 08, 2025	30.28	30.23	30.23	30.44	30.19	5.79M
August 07, 2025	30.14	30.29	30.29	30.34	30.11	6.76M
August 06, 2025	30.36	30.18	30.18	30.36	30.01	9.38M
August 05, 2025	30.31	30.35	30.35	30.41	30.17	4.6M
August 04, 2025	30.25	30.28	30.28	30.29	30.03	4.95M
August 01, 2025	30.28	30.28	30.28	30.58	30.21	6.36M
July 31, 2025	30.88	30.22	30.22	30.94	30.14	8.5M
July 30, 2025	30.95	30.95	30.95	31.14	30.7	6.35M
July 29, 2025	31.05	30.97	30.97	31.13	30.65	6.46M
July 28, 2025	30.91	31.14	31.14	31.28	30.8	6.91M
July 25, 2025	31.09	30.9	30.9	31.23	30.79	6.71M
July 24, 2025	30.51	31.01	31.01	31.1	30.42	8.79M
July 23, 2025	30.61	30.48	30.48	30.99	30.45	8.34M
July 22, 2025	30.26	30.61	30.61	30.64	30.08	9.75M
July 21, 2025	30.17	30.26	30.26	30.3	30.09	6.22M

Yihai Kerry Arawana Holdings Co., Ltd (300999.SZ) SHZ