Yantai North Andre Juice Co.,Ltd. - 605198.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	39.99	39.48	39.48	40.74	39.16	2.42M
January 13, 2026	39.88	39.83	39.83	41.3	39.4	2.94M
January 12, 2026	39.33	39.95	39.95	40.14	39.22	2.41M
January 09, 2026	40.31	39.33	39.33	40.31	38.74	2.35M
January 08, 2026	37.4	39.91	39.91	40.78	37.35	4.7M
January 07, 2026	37.65	37.76	37.76	37.95	37.2	1.33M
January 06, 2026	37.81	37.62	37.62	38.25	37.31	1.43M
January 05, 2026	37.63	37.52	37.52	38	37.34	1.49M
December 31, 2025	38.28	37.62	37.62	38.28	37.26	1.01M
December 30, 2025	37.48	38.07	38.07	38.87	37.48	1.84M
December 29, 2025	36.5	37.69	37.69	37.9	36.3	1.83M
December 26, 2025	36.7	36.58	36.58	36.78	36.31	852,107
December 25, 2025	36.5	36.66	36.66	36.87	36.23	780,800
December 24, 2025	36.52	36.42	36.42	36.8	36.16	882,805
December 23, 2025	36.61	36.45	36.45	36.9	36.32	786,600
December 22, 2025	36.5	36.59	36.59	36.92	36.12	1M
December 19, 2025	36.31	36.59	36.59	36.75	35.95	1.09M
December 18, 2025	36.33	36.07	36.07	36.83	36.03	1.19M
December 17, 2025	35.61	36.34	36.34	36.58	35.61	1.39M
December 16, 2025	35.57	35.9	35.9	36.29	35.28	1.81M
December 15, 2025	35.33	35.54	35.54	35.76	35.21	1.5M
December 12, 2025	35.71	35.58	35.58	35.97	35.34	2.36M
December 11, 2025	35.9	35.71	35.71	36.6	35.64	1.88M
December 10, 2025	36.38	35.73	35.73	36.54	35.7	2.38M
December 09, 2025	37.49	36.36	36.36	37.55	36.2	2.23M
December 08, 2025	39.6	37.62	37.62	39.6	37.13	3.55M
December 05, 2025	38.67	39.64	39.64	39.69	38.67	1.5M
December 04, 2025	38.92	38.78	38.78	39.25	38.2	1.65M
December 03, 2025	38.4	38.96	38.96	39.06	38.27	2.23M
December 02, 2025	38.67	38.4	38.4	38.73	37.98	1.11M
December 01, 2025	38.88	38.68	38.68	39.3	38.6	1.49M
November 28, 2025	38.95	38.88	38.88	38.95	38.4	745,600
November 27, 2025	39.78	38.82	38.82	39.78	38.81	770,600
November 26, 2025	38.7	39	39	40.53	38.7	1.84M
November 25, 2025	37.99	38.97	38.97	39.35	37.75	1.96M
November 24, 2025	37.98	37.98	37.98	38.4	37.13	1.41M
November 21, 2025	38.5	37.72	37.72	38.98	37.59	1.54M
November 20, 2025	38.9	38.77	38.77	39.13	38.28	1.25M
November 19, 2025	39.4	38.94	38.94	39.6	38.68	1.38M
November 18, 2025	39.5	39.48	39.48	39.58	38.95	1.58M
November 17, 2025	40.23	39.57	39.57	40.54	39.43	1.7M
November 14, 2025	40.91	40.28	40.28	41.17	40.27	1.55M
November 13, 2025	40.82	40.82	40.82	41.23	40.5	1.93M
November 12, 2025	41.49	40.81	40.81	41.58	40.68	2.18M
November 11, 2025	44.8	41.48	41.48	44.8	41.02	5.58M
November 10, 2025	46.36	45.1	45.1	46.5	44.9	1.73M
November 07, 2025	47.25	46.36	46.36	47.29	46.04	1.53M
November 06, 2025	47.11	47.2	47.2	47.86	46.91	1.86M
November 05, 2025	46.45	47	47	47.2	45.68	1.6M
November 04, 2025	46.15	46.65	46.65	46.77	45.91	1.9M
November 03, 2025	46.51	46.21	46.21	46.73	44.75	2.22M
October 31, 2025	46.21	46.51	46.51	47.1	46.21	2.09M
October 30, 2025	46.63	46.41	46.41	46.77	45.81	2.03M
October 29, 2025	45.96	46.61	46.61	46.86	45.27	1.62M
October 28, 2025	44.9	45.95	45.95	46.1	44.9	1.87M
October 27, 2025	46.54	45.06	45.06	46.69	44.1	3.26M
October 24, 2025	46.15	46.42	46.42	47	45.89	1.34M
October 23, 2025	47	46.09	46.09	47.35	45.55	1.95M
October 22, 2025	46.07	47	47	47.17	45.81	1.45M
October 21, 2025	45.36	46.05	46.05	46.1	44.76	1.9M

Yantai North Andre Juice Co.,Ltd. (605198.SS) SHH