YuanShengTai Dairy Farm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	0.34	0.35	0.33	0.34	0.34	-	516,000
Apr 1, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	125,000
Mar 31, 2026	0.33	0.34	0.33	0.34	0.34	-	633,000
Mar 30, 2026	0.34	0.34	0.32	0.34	0.34	-2.90%	2,297,000
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