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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	44.8	45	45	45.37	44.17	1.29M
October 17, 2025	44.45	44.55	44.55	45.6	44.34	2.19M
October 16, 2025	44.72	44.45	44.45	45.08	44.15	1.17M
October 15, 2025	45.2	44.98	44.98	45.23	43.95	1.73M
October 14, 2025	44.41	44.75	44.75	45.35	44.32	1.64M
October 13, 2025	43.74	44.46	44.46	44.88	42.55	1.69M
October 10, 2025	44.35	44.58	44.58	45.91	44.28	1.31M
October 09, 2025	44.77	44.35	44.35	44.92	43.64	1.39M
September 30, 2025	43.22	44.41	44.41	44.54	43.12	1.75M
September 29, 2025	43.2	42.96	42.96	43.42	41.63	2.21M
September 26, 2025	43.94	43.19	43.19	44.17	42.96	1.68M
September 25, 2025	44.64	43.92	43.92	45.1	43.9	1.79M
September 24, 2025	44.52	44.43	44.43	45.07	44.31	1.51M
September 23, 2025	45.25	44.69	44.69	45.72	43.9	2.08M
September 22, 2025	45.87	45.25	45.25	45.96	44.9	1.76M
September 19, 2025	45.97	45.88	45.88	46	45.08	1.47M
September 18, 2025	47	45.4	45.4	47.35	45.02	2.46M
September 17, 2025	47.95	47.1	47.1	48.71	47.01	2.93M
September 16, 2025	44.31	47.95	47.95	47.99	44.3	4.32M
September 15, 2025	42.21	44.35	44.35	45.18	42.21	4.54M
September 12, 2025	45.28	41.95	41.95	45.4	41.8	5.67M
September 11, 2025	45.42	45.65	45.65	45.8	44.85	1.43M
September 10, 2025	46.4	45.42	45.42	46.4	45.38	1.25M
September 09, 2025	46.77	46.46	46.46	47.61	46.3	1.54M
September 08, 2025	45.92	46.85	46.85	46.88	45.61	1.45M
September 05, 2025	46.15	45.94	45.94	46.17	44.9	1.32M

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