YuanShengTai Dairy Farm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.24	0.25	0.24	0.24	0.24	-2.46%	509,000
Jun 17, 2026	0.25	0.25	0.24	0.24	0.24	-1.61%	1,555,000
Jun 16, 2026	0.25	0.25	0.25	0.25	0.25	-	-
Jun 15, 2026	0.25	0.25	0.25	0.25	0.25	-0.80%	475,000
Jun 12, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	1,843,000
Jun 11, 2026	0.26	0.26	0.25	0.26	0.26	-1.89%	1,025,000
Jun 10, 2026	0.27	0.27	0.27	0.27	0.27	-	28,000
Jun 9, 2026	0.26	0.27	0.26	0.27	0.27	-1.85%	135,000
Jun 8, 2026	0.28	0.28	0.26	0.27	0.27	-3.57%	2,148,000
Jun 5, 2026	0.28	0.28	0.28	0.28	0.28	-	46,000
Jun 4, 2026	0.29	0.29	0.28	0.28	0.28	-	184,000
Jun 3, 2026	0.28	0.28	0.28	0.28	0.28	-	404,000
Jun 2, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	376,000
Jun 1, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	393,000
May 29, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	1,107,000
May 28, 2026	0.28	0.30	0.28	0.30	0.30	3.45%	695,195
May 27, 2026	0.29	0.29	0.28	0.29	0.29	-	916,000
May 26, 2026	0.29	0.30	0.28	0.29	0.29	-1.69%	1,268,000
May 22, 2026	0.30	0.31	0.29	0.30	0.30	-1.67%	950,000
May 21, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	268,000
May 20, 2026	0.29	0.30	0.29	0.29	0.29	-	1,335,000
May 19, 2026	0.30	0.30	0.28	0.29	0.29	-4.92%	2,409,000
May 18, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	317,000
May 15, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	1,409,000
May 14, 2026	0.30	0.31	0.29	0.30	0.30	-	1,487,000
May 13, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	1,988,000
May 12, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	688,000
May 11, 2026	0.31	0.31	0.30	0.31	0.31	-	1,844,000
May 8, 2026	0.31	0.31	0.30	0.31	0.31	-	967,000
May 7, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	950,000
May 6, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	1,470,000
May 5, 2026	0.32	0.32	0.32	0.32	0.32	-	58,000
May 4, 2026	0.32	0.32	0.32	0.32	0.32	-	85,000
Apr 30, 2026	0.32	0.32	0.31	0.32	0.32	-	1,570,000
Apr 29, 2026	0.32	0.33	0.31	0.32	0.32	-	687,000
Apr 28, 2026	0.32	0.33	0.31	0.32	0.32	-	846,000
Apr 27, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	488,000
Apr 24, 2026	0.33	0.33	0.32	0.33	0.33	-1.49%	1,067,000
Apr 23, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	506,000
Apr 22, 2026	0.33	0.34	0.33	0.34	0.34	6.25%	6,559,000
Apr 21, 2026	0.31	0.32	0.31	0.32	0.32	-	211,000
Apr 20, 2026	0.32	0.32	0.31	0.32	0.32	-	486,000
Apr 17, 2026	0.31	0.33	0.30	0.32	0.32	4.92%	604,000
Apr 16, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	975,000
Apr 15, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	998,000
Apr 14, 2026	0.33	0.33	0.31	0.32	0.32	-1.54%	1,980,000
Apr 13, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	31,000
Apr 10, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	163,000
Apr 9, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	17,843,000
Apr 8, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	4,488,000