Angel Yeast Co., Ltd - 600298.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	44.48	43.35	43.35	44.5	43.35	3.89M
February 12, 2026	43.9	44.34	44.34	44.48	43.44	6.14M
February 11, 2026	43.74	44.15	44.15	44.45	43.6	4.17M
February 10, 2026	43.8	43.74	43.74	43.95	43	4.85M
February 09, 2026	43.87	43.77	43.77	44.35	43.51	4.95M
February 06, 2026	44.29	43.84	43.84	44.62	43.75	5.98M
February 05, 2026	44.17	44.29	44.29	44.75	43.6	8.75M
February 04, 2026	43.04	43.44	43.44	43.52	42.65	7.2M
February 03, 2026	41.64	43.27	43.27	43.56	41.6	16.08M
February 02, 2026	41.8	41.28	41.28	42.53	41.27	11.13M
January 30, 2026	42.63	41.85	41.85	42.8	41.67	8.07M
January 29, 2026	42.62	42.63	42.63	42.95	41.88	10.99M
January 28, 2026	43.2	42.65	42.65	43.3	42.44	7.8M
January 27, 2026	43.8	43.2	43.2	43.9	42.18	11.83M
January 26, 2026	45.08	43.8	43.8	45.35	43.68	11.26M
January 23, 2026	44.91	45.1	45.1	45.44	44.7	7.1M
January 22, 2026	45.2	44.91	44.91	45.87	44.63	6.5M
January 21, 2026	45.3	45.2	45.2	45.5	44.75	4.37M
January 20, 2026	45.3	45.33	45.33	45.33	44.74	5.47M
January 19, 2026	44.11	45.3	45.3	45.83	44.11	7.14M
January 16, 2026	44.91	44.42	44.42	45.17	44.11	5.81M
January 15, 2026	43.85	44.9	44.9	45.3	43.85	10.26M
January 14, 2026	44	43.7	43.7	44.4	43.18	8.89M
January 13, 2026	43.93	44.22	44.22	44.77	43.78	6.86M
January 12, 2026	44.1	44.02	44.02	44.33	43.67	7.12M
January 09, 2026	44.7	44.36	44.36	44.99	43.97	6.06M
January 08, 2026	44.7	44.8	44.8	44.97	43.9	8.28M
January 07, 2026	44.13	44.8	44.8	44.97	43.8	9.75M
January 06, 2026	43.58	44.16	44.16	44.79	43.42	9.36M
January 05, 2026	43.76	43.71	43.71	44.01	43.13	7.12M
December 31, 2025	42.86	43.74	43.74	43.98	42.78	8.23M
December 30, 2025	43.64	42.82	42.82	44.23	42.74	10.22M
December 29, 2025	43.5	43.61	43.61	43.89	43.13	8.2M
December 26, 2025	44	43.69	43.69	44.49	43.6	8.04M
December 25, 2025	43.96	43.96	43.96	44.47	43.62	7.88M
December 24, 2025	44.06	44.05	44.05	44.63	43.46	11.29M
December 23, 2025	45.66	44.21	44.21	45.7	44	13.8M
December 22, 2025	44.4	45.6	45.6	46	44.21	19.24M
December 19, 2025	42.14	44.59	44.59	44.76	41.72	16.08M
December 18, 2025	41.54	42.14	42.14	42.47	41.4	8.24M
December 17, 2025	40.6	41.68	41.68	42.15	40.24	9.93M
December 16, 2025	41.18	40.6	40.6	41.26	40.18	5.39M
December 15, 2025	40.8	41.22	41.22	41.55	40.66	5.16M
December 12, 2025	40.15	40.79	40.79	40.95	39.81	5.78M
December 11, 2025	40.36	40.15	40.15	40.55	40.01	3.01M
December 10, 2025	40.65	40.29	40.29	40.75	40.05	3.66M
December 09, 2025	41.1	40.52	40.52	41.2	40.45	3.89M
December 08, 2025	41.49	41.11	41.11	41.58	40.7	5.6M
December 05, 2025	41.42	41.39	41.39	41.73	41.2	3.99M
December 04, 2025	41.4	41.43	41.43	41.62	41	4.67M
December 03, 2025	41.65	41.41	41.41	41.86	41.14	4.85M
December 02, 2025	40.95	41.68	41.68	41.87	40.51	8.83M
December 01, 2025	40.99	40.92	40.92	41.56	40.56	7M
November 28, 2025	40.65	41	41	41.22	40.53	6.24M
November 27, 2025	40.5	40.61	40.61	41.04	40.31	6.66M
November 26, 2025	40.58	40.45	40.45	41.01	40.13	4.81M
November 25, 2025	39.54	40.51	40.51	40.78	39.54	8.23M
November 24, 2025	39.3	39.38	39.38	39.99	39.03	6.1M
November 21, 2025	39.2	38.9	38.9	39.47	38.61	6.35M
November 20, 2025	39.95	39.28	39.28	40.15	39.15	4.2M

Angel Yeast Co., Ltd (600298.SS) SHH