YuanShengTai Dairy Farm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	3,928,000
Mar 26, 2026	0.35	0.35	0.34	0.35	0.35	-	417,000
Mar 25, 2026	0.34	0.35	0.33	0.35	0.35	7.69%	2,038,000
Mar 24, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	2,165,000
Mar 23, 2026	0.34	0.34	0.31	0.32	0.32	-7.35%	1,806,000
Mar 20, 2026	0.36	0.36	0.33	0.34	0.34	-5.56%	1,897,000
Mar 19, 2026	0.36	0.36	0.35	0.36	0.36	-1.37%	1,223,000
Mar 18, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	1,105,000
Mar 17, 2026	0.37	0.37	0.36	0.37	0.37	-	1,170,000
Mar 16, 2026	0.37	0.37	0.36	0.37	0.37	-	608,000
Mar 13, 2026	0.37	0.37	0.36	0.37	0.37	-	606,000
Mar 12, 2026	0.37	0.37	0.36	0.37	0.37	-	771,000
Mar 11, 2026	0.37	0.38	0.36	0.37	0.37	1.37%	1,731,000
Mar 10, 2026	0.38	0.39	0.36	0.37	0.37	-2.67%	4,281,000
Mar 9, 2026	0.35	0.39	0.34	0.38	0.38	25.00%	17,484,000
Mar 6, 2026	0.29	0.31	0.28	0.30	0.30	-1.64%	6,102,000
Mar 5, 2026	0.31	0.32	0.30	0.31	0.31	-	1,164,000
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