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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	40.67	40.35	40.35	41.08	40.11	6.84M
October 17, 2025	41.45	40.69	40.69	41.6	40.32	9.42M
October 16, 2025	42	41.7	41.7	42.51	41.38	8.43M
October 15, 2025	41.55	42.15	42.15	42.15	40.9	14.02M
October 14, 2025	41.06	41.54	41.54	42.1	40.83	13.67M
October 13, 2025	39.99	41.07	41.07	41.35	39.96	10.39M
October 10, 2025	40.04	40.95	40.95	41.55	40	12.61M
October 09, 2025	39.3	40.03	40.03	40.29	39.22	9.82M
September 30, 2025	39.8	39.55	39.55	39.94	39.35	8.36M
September 29, 2025	40.55	39.97	39.97	40.6	39.08	13.82M
September 26, 2025	39.77	40.54	40.54	41.13	39.62	12.8M
September 25, 2025	39.3	39.6	39.6	39.94	39.11	7.34M
September 24, 2025	39.18	39.31	39.31	39.5	38.8	7.06M
September 23, 2025	39.22	39.29	39.29	39.36	38.52	7.35M
September 22, 2025	39.79	39.26	39.26	39.96	39.01	6.93M
September 19, 2025	39.39	39.63	39.63	40.19	39.1	8.51M
September 18, 2025	39.78	39.49	39.49	40.13	39.13	8.05M
September 17, 2025	40.32	39.99	39.99	40.65	39.5	10.47M
September 16, 2025	40.8	40.34	40.34	41.14	39.92	8.45M
September 15, 2025	40.75	40.74	40.74	42.1	40.47	10.83M
September 12, 2025	41.59	40.93	40.93	41.91	40.85	8.14M
September 11, 2025	41	41.81	41.81	41.88	40.65	10.93M
September 10, 2025	41.71	41.07	41.07	42.13	41	12.07M
September 09, 2025	41.4	42.06	42.06	42.4	41	13.81M
September 08, 2025	40.01	41.43	41.43	41.67	39.68	18.2M
September 05, 2025	39.74	39.97	39.97	40.32	39.5	11.73M
September 04, 2025	39.52	39.55	39.55	39.96	39.19	8.8M
September 03, 2025	39.66	39.46	39.46	39.9	39.18	8.27M
September 02, 2025	40.23	39.59	39.59	40.66	39.28	11.49M
September 01, 2025	39.6	40.23	40.23	40.44	39.37	13.39M
August 29, 2025	39.4	39.61	39.61	39.92	39.02	9.11M
August 28, 2025	39.01	39.42	39.42	39.44	38.38	11.38M
August 27, 2025	39.61	39.06	39.06	40	39.05	11.2M
August 26, 2025	39.99	39.98	39.98	40.51	39.7	10.33M
August 25, 2025	39.57	39.91	39.91	40.05	39.37	12.61M
August 22, 2025	39.7	39.53	39.53	39.79	39	10.61M
August 21, 2025	39	39.59	39.59	40.25	38.68	19.14M
August 20, 2025	38.44	39	39	39.1	38.39	10.24M
August 19, 2025	39	38.68	38.68	39.08	38.26	14.79M
August 18, 2025	38.04	39.08	39.08	39.26	37.93	28.7M
August 15, 2025	37.2	38.04	38.04	38.88	37.2	43.47M
August 14, 2025	36.07	35.62	35.62	36.19	35.4	8.26M
August 13, 2025	35.48	35.95	35.95	36.08	35.44	10.9M
August 12, 2025	35.58	35.36	35.36	35.7	35.33	6.1M
August 11, 2025	35.38	35.52	35.52	35.6	35.22	6.46M
August 08, 2025	35.39	35.38	35.38	35.53	35.17	5.94M

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