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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	42	40.6	40.6	42.11	40.37	1.51M
February 12, 2026	41.25	41.36	41.36	41.62	41	981,982
February 11, 2026	41.56	41.25	41.25	41.6	40.99	1.08M
February 10, 2026	42.9	41.39	41.39	42.9	41.3	1.44M
February 09, 2026	42.42	42.56	42.56	42.88	41.68	1.51M
February 06, 2026	42.93	42.12	42.12	43.08	42.07	1.43M
February 05, 2026	42.8	42.78	42.78	43.3	42.03	1.8M
February 04, 2026	44.72	42.9	42.9	44.88	42.7	3.1M
February 03, 2026	44.88	44.66	44.66	45.18	44.2	2.33M
February 02, 2026	46.66	44.03	44.03	47.15	44.02	3.72M
January 30, 2026	46.33	47.16	47.16	47.9	45.75	4.16M
January 29, 2026	44.6	46.3	46.3	46.43	44.5	3.27M
January 28, 2026	45.83	44.6	44.6	46.42	44.55	2.68M
January 27, 2026	44.9	46	46	46.46	44.35	3.48M
January 26, 2026	43.4	44.88	44.88	45.35	43.28	3.71M
January 23, 2026	43.75	43.56	43.56	43.86	42.95	3.02M
January 22, 2026	42.79	43.05	43.05	43.55	42.75	2.23M
January 21, 2026	42.48	43.18	43.18	43.45	42.4	2.48M
January 20, 2026	42.08	42.76	42.76	43.77	41.95	3.96M
January 19, 2026	39.99	42.17	42.17	43.11	39.75	4.64M
January 16, 2026	39.4	39.87	39.87	39.88	38.7	2.42M
January 15, 2026	39.44	39.3	39.3	39.79	38.86	1.49M
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

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