YuanShengTai Dairy Farm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	0.31	0.32	0.30	0.31	0.31	-4.69%	1,136,000
Sep 11, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	431,000
Sep 10, 2026	0.33	0.33	0.31	0.31	0.31	-6.15%	1,146,000
Sep 9, 2026	0.32	0.33	0.32	0.33	0.33	-	464,000
Sep 8, 2026	0.30	0.33	0.29	0.33	0.33	8.33%	3,161,000
Sep 7, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	119,000
Sep 4, 2026	0.30	0.32	0.30	0.31	0.31	-	605,000
Sep 3, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	122,000
Sep 2, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	178,000
Sep 1, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	40,000
Aug 31, 2026	0.32	0.32	0.31	0.32	0.32	-	279,000
Aug 28, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	1,159,000
Aug 27, 2026	0.30	0.31	0.30	0.31	0.31	-4.69%	382,000
Aug 26, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	932,000
Aug 25, 2026	0.30	0.32	0.29	0.32	0.32	5.00%	537,000
Aug 24, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	819,000
Aug 21, 2026	0.30	0.31	0.29	0.31	0.31	1.67%	139,000
Aug 20, 2026	0.30	0.30	0.30	0.30	0.30	-	13,000
Aug 19, 2026	0.30	0.30	0.30	0.30	0.30	-	17,000
Aug 18, 2026	0.30	0.30	0.29	0.30	0.30	-1.64%	724,000
Aug 17, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	498,000
Aug 14, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	1,227,000
Aug 13, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	636,000
Aug 12, 2026	0.31	0.32	0.30	0.32	0.32	4.92%	970,000
Aug 11, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	2,096,000
Aug 10, 2026	0.30	0.31	0.30	0.30	0.30	3.45%	3,891,000
Aug 7, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	724,000
Aug 6, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	458,000
Aug 5, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	190,000
Aug 4, 2026	0.30	0.32	0.30	0.31	0.31	-1.59%	50,000
Aug 3, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	297,000
Jul 31, 2026	0.31	0.33	0.31	0.32	0.32	6.67%	3,892,000
Jul 30, 2026	0.28	0.31	0.28	0.30	0.30	1.69%	1,248,000
Jul 29, 2026	0.27	0.31	0.27	0.30	0.30	9.26%	5,382,000
Jul 28, 2026	0.24	0.28	0.24	0.27	0.27	13.92%	3,304,000
Jul 27, 2026	0.25	0.25	0.23	0.24	0.24	1.72%	887,000
Jul 24, 2026	0.23	0.24	0.23	0.23	0.23	-0.43%	412,000
Jul 23, 2026	0.25	0.25	0.23	0.23	0.23	1.74%	313,000
Jul 22, 2026	0.24	0.24	0.23	0.23	0.23	-4.17%	29,000
Jul 21, 2026	0.23	0.24	0.23	0.24	0.24	4.35%	437,000
Jul 20, 2026	0.22	0.23	0.21	0.23	0.23	1.77%	193,000
Jul 17, 2026	0.23	0.23	0.23	0.23	0.23	-0.88%	102,000
Jul 16, 2026	0.24	0.24	0.23	0.23	0.23	-2.98%	568,000
Jul 15, 2026	0.24	0.25	0.23	0.24	0.24	3.07%	20,000
Jul 14, 2026	0.24	0.26	0.23	0.23	0.23	-10.59%	1,105,000
Jul 13, 2026	0.26	0.26	0.26	0.26	0.26	6.25%	2,000
Jul 10, 2026	0.25	0.25	0.24	0.24	0.24	-2.83%	188,000
Jul 9, 2026	0.25	0.26	0.25	0.25	0.25	-3.14%	128,000
Jul 8, 2026	0.24	0.26	0.24	0.26	0.26	6.69%	1,290,000
Jul 7, 2026	0.23	0.24	0.23	0.24	0.24	-1.24%	87,000