YuanShengTai Dairy Farm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.30	0.31	0.27	0.31	0.31	10.91%	13,846,000
Mar 3, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	211,000
Mar 2, 2026	0.28	0.29	0.28	0.28	0.28	-5.08%	476,000
Feb 27, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	326,000
Feb 26, 2026	0.30	0.31	0.28	0.30	0.30	1.69%	286,000
Feb 25, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	133,000
Feb 24, 2026	0.32	0.32	0.28	0.30	0.30	1.69%	627,000
Feb 23, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	303,000
Feb 20, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	239,000
Feb 16, 2026	0.31	0.32	0.30	0.32	0.32	-	38,000
Feb 13, 2026	0.31	0.32	0.31	0.32	0.32	-	659,000
Feb 12, 2026	0.31	0.32	0.31	0.32	0.32	-1.56%	351,000
Feb 11, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	336,000
Feb 10, 2026	0.30	0.31	0.30	0.31	0.31	-	22,000
Feb 9, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	863,000
Feb 6, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	1,232,000
Feb 5, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	603,000
Feb 4, 2026	0.30	0.31	0.30	0.30	0.30	-	515,000
Feb 3, 2026	0.31	0.31	0.30	0.30	0.30	-	256,000
Feb 2, 2026	0.29	0.30	0.29	0.30	0.30	-1.64%	3,575,000
Jan 30, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	406,000
Jan 29, 2026	0.29	0.30	0.29	0.30	0.30	-	2,259,000
Jan 28, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,524,000
Jan 27, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	2,287,000
Jan 26, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	3,157,000
Jan 23, 2026	0.30	0.31	0.30	0.31	0.31	-	3,845,000
Jan 22, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	1,318,000
Jan 21, 2026	0.30	0.31	0.30	0.30	0.30	-	563,000
Jan 20, 2026	0.30	0.30	0.29	0.30	0.30	-1.64%	2,350,000
Jan 19, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	257,000
Jan 16, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	297,000
Jan 15, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	3,085,000
Jan 14, 2026	0.30	0.31	0.30	0.30	0.30	-	1,653,000
Jan 13, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	4,420,000
Jan 12, 2026	0.31	0.32	0.28	0.29	0.29	-3.33%	1,567,000
Jan 9, 2026	0.30	0.31	0.29	0.30	0.30	-	2,663,000
Jan 8, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	1,237,000
Jan 7, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	395,000
Jan 6, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	3,417,000
Jan 5, 2026	0.26	0.29	0.26	0.29	0.29	9.62%	5,510,000
Jan 2, 2026	0.25	0.26	0.25	0.26	0.26	4.00%	5,192,000
Dec 31, 2025	0.24	0.26	0.24	0.25	0.25	-1.96%	8,129,000
Dec 30, 2025	0.25	0.26	0.25	0.26	0.26	2.00%	614,000
Dec 29, 2025	0.25	0.26	0.25	0.25	0.25	-	1,993,000
Dec 24, 2025	0.24	0.25	0.24	0.25	0.25	-	44,084
Dec 23, 2025	0.25	0.25	0.24	0.25	0.25	2.88%	2,185,000
Dec 22, 2025	0.24	0.25	0.23	0.24	0.24	2.10%	339,000
Dec 19, 2025	0.23	0.24	0.23	0.24	0.24	0.42%	2,002,000
Dec 18, 2025	0.25	0.25	0.23	0.24	0.24	1.28%	461,000
Dec 17, 2025	0.25	0.25	0.23	0.23	0.23	-0.85%	769,000