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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	45.44	46.16	46.16	46.5	45.3	2.03M
September 03, 2025	47.32	45.41	45.41	47.56	45.3	1.45M
September 02, 2025	48.26	47.15	47.15	48.78	46.92	1.57M
September 01, 2025	48.66	48.26	48.26	49.2	47.65	2.57M
August 29, 2025	51.3	48.93	48.93	51.52	47.56	3.3M
August 28, 2025	50.18	50.85	50.85	50.9	49.71	1.67M
August 27, 2025	51.77	50.18	50.18	51.77	50.16	1.84M
August 26, 2025	51.21	51.57	51.57	52.98	51.21	2.15M
August 25, 2025	52.55	51.52	51.52	52.58	50.02	3.17M
August 22, 2025	51.94	52.05	52.05	52.65	51.66	2.57M
August 21, 2025	50.29	51.94	51.94	52.4	49.6	3.33M
August 20, 2025	49.49	49.86	49.86	50.45	48.78	2.56M
August 19, 2025	49.8	49.11	49.11	50.11	48.73	2.33M
August 18, 2025	48.75	49.12	49.12	49.38	48.05	2.49M
August 15, 2025	47.79	47.98	47.98	48.3	47.71	1.04M
August 14, 2025	48.03	47.89	47.89	48.64	47.58	1.67M
August 13, 2025	48.64	48.18	48.18	49.01	47.4	1.84M
August 12, 2025	48.83	48.8	48.8	49.99	48.5	1.73M
August 11, 2025	48	49.01	49.01	49.09	47.99	1.89M
August 08, 2025	48.86	48.42	48.42	49.51	48.06	2.3M

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