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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	30.09	30.16	30.16	30.26	30.03	6.26M
July 17, 2025	29.92	30.09	30.09	30.16	29.87	5.93M
July 16, 2025	29.83	29.86	29.86	29.99	29.77	4.11M
July 15, 2025	30.06	29.82	29.82	30.11	29.66	6.61M
July 14, 2025	29.95	30.07	30.07	30.2	29.88	6.28M
July 11, 2025	29.68	29.94	29.94	30.12	29.66	8.76M
July 10, 2025	29.46	29.72	29.72	29.78	29.41	5.49M
July 09, 2025	29.64	29.52	29.52	29.82	29.48	6.86M
July 08, 2025	29.36	29.64	29.64	29.67	29.35	6.06M
July 07, 2025	29.39	29.36	29.36	29.43	29.29	2.69M
July 04, 2025	29.47	29.42	29.42	29.56	29.35	4.13M
July 03, 2025	29.44	29.49	29.49	29.53	29.38	4.59M
July 02, 2025	29.42	29.42	29.42	29.43	29.27	4.36M
July 01, 2025	29.53	29.42	29.42	29.53	29.31	4.42M
June 30, 2025	29.37	29.53	29.53	29.55	29.36	4.45M
June 27, 2025	29.42	29.31	29.31	29.5	29.25	4.42M
June 26, 2025	29.57	29.33	29.33	29.72	29.33	5.18M
June 25, 2025	29.44	29.57	29.57	29.57	29.18	5.83M
June 24, 2025	29.01	29.31	29.31	29.33	28.9	5.08M
June 23, 2025	28.7	28.97	28.97	29.02	28.57	4.24M
June 20, 2025	28.95	28.7	28.7	29.24	28.7	6.15M
June 19, 2025	29.41	29.1	29.1	29.47	29.05	4.69M
June 18, 2025	29.56	29.44	29.44	29.63	29.38	3.26M
June 17, 2025	29.5	29.58	29.58	29.73	29.47	4.26M
June 16, 2025	29.57	29.47	29.47	29.6	29.22	8.11M

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