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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	29.71	29.97	29.97	30.32	29.66	20.45M
January 13, 2026	29.95	29.7	29.7	30.21	29.63	13.68M
January 12, 2026	29.5	29.86	29.86	29.99	29.45	13.3M
January 09, 2026	29.52	29.54	29.54	29.63	29.33	9.63M
January 08, 2026	29.3	29.48	29.48	29.59	29.16	8.58M
January 07, 2026	29.48	29.37	29.37	29.57	29.27	8.94M
January 06, 2026	29.37	29.47	29.47	29.48	29.2	11.23M
January 05, 2026	28.75	29.37	29.37	29.4	28.71	12.39M
December 31, 2025	29.02	28.74	28.74	29.05	28.69	7.28M
December 30, 2025	28.88	29.02	29.02	29.08	28.88	5.7M
December 29, 2025	29.02	28.88	28.88	29.18	28.88	7.46M
December 26, 2025	29.08	29.12	29.12	29.24	28.99	7.12M
December 25, 2025	28.96	29.06	29.06	29.08	28.82	6.52M
December 24, 2025	28.96	28.96	28.96	29.02	28.72	5.65M
December 23, 2025	29.25	28.96	28.96	29.27	28.88	8.05M
December 22, 2025	29.2	29.25	29.25	29.4	29.16	8.65M
December 19, 2025	28.89	29.3	29.3	29.39	28.8	11.81M
December 18, 2025	28.92	28.9	28.9	29.08	28.87	8.21M
December 17, 2025	28.75	29.04	29.04	29.06	28.53	10.95M
December 16, 2025	28.55	28.85	28.85	29	28.55	10.42M
December 15, 2025	28.56	28.68	28.68	28.9	28.5	7.88M
December 12, 2025	28.69	28.63	28.63	28.76	28.38	10.08M
December 11, 2025	29	28.7	28.7	29.05	28.64	8.32M
December 10, 2025	28.84	29.08	29.08	29.19	28.71	9.01M
December 09, 2025	28.84	28.89	28.89	29.16	28.59	12.13M
December 08, 2025	29.09	28.84	28.84	29.15	28.76	9.93M
December 05, 2025	28.77	29.1	29.1	29.17	28.73	8.79M
December 04, 2025	29.64	28.77	28.77	29.64	28.66	8.09M
December 03, 2025	29.64	29.05	29.05	29.64	28.97	9.69M
December 02, 2025	29.69	29.4	29.4	29.78	29.31	9.16M
December 01, 2025	29.79	29.72	29.72	30.03	29.5	11.01M
November 28, 2025	29.64	29.73	29.73	29.79	29.38	8.01M
November 27, 2025	29.6	29.64	29.64	29.88	29.46	10.37M
November 26, 2025	30.01	29.6	29.6	30.16	29.6	14.79M
November 25, 2025	29.94	29.99	29.99	30.26	29.75	15.03M
November 24, 2025	30.52	30.13	30.13	30.75	29.78	25.88M
November 21, 2025	31.3	30.88	30.88	31.59	30.88	12.89M
November 20, 2025	32.01	31.81	31.81	32.35	31.73	13.71M
November 19, 2025	32.71	32.74	32.74	32.9	32.38	9.98M
November 18, 2025	32.81	32.73	32.73	33.09	32.61	9.54M
November 17, 2025	33.1	32.91	32.91	33.25	32.57	11.87M
November 14, 2025	33.35	33.08	33.08	33.78	33.06	13.21M
November 13, 2025	31.34	33.47	33.47	33.78	31.34	17.46M
November 12, 2025	33.65	33.69	33.69	33.95	33.46	21.03M
November 11, 2025	32.87	33.64	33.64	33.88	32.58	30.24M
November 10, 2025	31.48	32.86	32.86	33.09	31.3	23.05M
November 07, 2025	31.34	31.48	31.48	31.69	31.24	7.2M
November 06, 2025	31.26	31.42	31.42	31.62	31.25	7.02M
November 05, 2025	31.26	31.34	31.34	31.52	31.16	7.32M
November 04, 2025	31.96	31.44	31.44	31.98	31.3	9.94M
November 03, 2025	32.14	31.96	31.96	32.15	31.7	11.94M
October 31, 2025	31.98	32.14	32.14	32.42	31.69	18.32M
October 30, 2025	31.3	31.32	31.32	31.69	31.22	10.53M
October 29, 2025	30.95	31.35	31.35	31.37	30.79	9.19M
October 28, 2025	31.06	30.95	30.95	31.08	30.81	6.06M
October 27, 2025	30.66	31.06	31.06	31.18	30.64	10.26M
October 24, 2025	30.5	30.54	30.54	30.86	30.44	6.75M
October 23, 2025	30.5	30.49	30.49	30.51	30.15	6.4M
October 22, 2025	30.7	30.52	30.52	30.81	30.51	6.11M
October 21, 2025	30.55	30.77	30.77	30.84	30.51	6.19M

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