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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	39.78	40.09	40.09	40.2	39.45	5.54M
November 18, 2025	40.43	39.78	39.78	40.69	39.56	6.17M
November 17, 2025	40.5	40.33	40.33	41.44	39.87	8.15M
November 14, 2025	41.3	40.57	40.57	41.6	40.42	6.62M
November 13, 2025	40.28	41.22	41.22	41.26	40.14	8.88M
November 12, 2025	39.57	40.49	40.49	40.89	39.37	9.63M
November 11, 2025	39.25	39.67	39.67	39.83	39.12	6.16M
November 10, 2025	38.38	39.58	39.58	39.78	38.1	9.99M
November 07, 2025	38.5	38.4	38.4	38.88	38.14	6.32M
November 06, 2025	37.5	38.44	38.44	38.67	37.5	9.38M
November 05, 2025	37.11	37.33	37.33	37.52	37.06	4.02M
November 04, 2025	38.15	37.32	37.32	38.16	37.09	9.38M
November 03, 2025	38.76	38.14	38.14	39	37.92	10.99M
October 31, 2025	38.56	38.82	38.82	38.95	38.08	10.49M
October 30, 2025	38.5	38.87	38.87	39.83	37.52	29.01M
October 29, 2025	40.02	41	41	41.3	39.95	7.5M
October 28, 2025	40.54	40.09	40.09	40.8	40.06	6.17M
October 27, 2025	40.4	40.62	40.62	41	40.18	6.23M
October 24, 2025	40.31	40.21	40.21	40.49	39.96	4.76M
October 23, 2025	40.01	40.41	40.41	40.45	39.9	4.36M
October 22, 2025	40.61	40.19	40.19	41.65	40.18	5.52M
October 21, 2025	40.35	40.56	40.56	40.72	40.04	6.43M

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