Yantai North Andre Juice Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	16.08	16.16	15.50	15.52	-	-2.14%	359,500
Mar 4, 2026	15.65	15.90	15.61	15.86	15.86	0.25%	234,700
Mar 3, 2026	16.28	16.38	15.70	15.82	15.82	-2.59%	237,200
Mar 2, 2026	16.15	16.24	15.91	16.24	16.24	0.56%	216,000
Feb 27, 2026	15.88	16.15	15.88	16.15	16.15	0.69%	170,200
Feb 26, 2026	15.82	16.04	15.71	16.04	16.04	-	142,000
Feb 25, 2026	16.02	16.07	15.95	16.04	16.04	0.12%	86,000
Feb 24, 2026	15.90	16.09	15.67	16.02	16.02	2.23%	132,000
Feb 23, 2026	15.66	16.08	15.66	15.67	15.67	0.06%	10,500
Feb 20, 2026	16.05	16.05	15.66	15.66	15.66	-3.09%	13,000
Feb 16, 2026	16.16	16.16	16.16	16.16	16.16	-	-
Feb 13, 2026	16.09	16.16	15.82	16.16	16.16	0.62%	275,000
Feb 12, 2026	16.04	16.06	15.74	16.06	16.06	-0.62%	295,500
Feb 11, 2026	16.17	16.17	15.87	16.16	16.16	0.37%	192,000
Feb 10, 2026	16.05	16.28	15.86	16.10	16.10	-0.31%	321,500
Feb 9, 2026	15.77	16.15	15.77	16.15	16.15	2.22%	387,000
Feb 6, 2026	15.41	15.80	15.35	15.80	15.80	0.77%	269,500
Feb 5, 2026	15.32	15.68	15.32	15.68	15.68	1.16%	219,000
Feb 4, 2026	15.50	15.50	15.22	15.50	15.50	0.52%	277,000
Feb 3, 2026	15.58	15.80	15.38	15.42	15.42	-3.20%	142,500
Feb 2, 2026	16.20	16.20	15.03	15.93	15.93	-1.24%	515,800
Jan 30, 2026	15.61	16.20	15.50	16.13	16.13	2.22%	423,000
Jan 29, 2026	15.47	15.79	15.35	15.78	15.78	1.81%	294,500
Jan 28, 2026	15.49	15.68	15.17	15.50	15.50	-0.39%	213,000
Jan 27, 2026	15.60	15.78	15.16	15.56	15.56	-0.89%	184,000
Jan 26, 2026	15.42	15.72	15.38	15.70	15.70	2.68%	267,500
Jan 23, 2026	15.20	15.34	15.10	15.29	15.29	0.07%	114,000
Jan 22, 2026	15.44	15.44	15.10	15.28	15.28	-0.71%	77,500
Jan 21, 2026	15.21	15.46	15.21	15.39	15.39	-0.13%	134,500
Jan 20, 2026	15.44	15.85	15.40	15.41	15.41	-0.19%	430,500
Jan 19, 2026	14.77	15.79	14.77	15.44	15.44	3.07%	1,127,400
Jan 16, 2026	14.88	14.98	14.71	14.98	14.98	-	112,500
Jan 15, 2026	14.99	15.02	14.62	14.98	14.98	-0.79%	142,900
Jan 14, 2026	15.21	15.21	14.81	15.10	15.10	-0.26%	240,500
Jan 13, 2026	15.15	15.15	14.61	15.14	15.14	2.30%	533,000
Jan 12, 2026	14.50	14.89	14.35	14.80	14.80	2.07%	547,500
Jan 9, 2026	15.01	15.01	14.28	14.50	14.50	-0.41%	378,000
Jan 8, 2026	14.00	15.15	14.00	14.56	14.56	4.15%	2,300,000
Jan 7, 2026	13.94	13.98	13.82	13.98	13.98	0.36%	153,100
Jan 6, 2026	13.66	13.95	13.66	13.93	13.93	1.98%	165,500
Jan 5, 2026	13.35	13.90	13.35	13.66	13.66	0.74%	188,100
Jan 2, 2026	13.72	13.72	13.56	13.56	13.56	-	3,000
Dec 31, 2025	13.75	13.75	13.35	13.56	13.56	-1.74%	175,000
Dec 30, 2025	13.83	14.00	13.50	13.80	13.80	-0.43%	221,000
Dec 29, 2025	13.80	14.06	13.71	13.86	13.86	1.09%	213,400
Dec 24, 2025	13.98	13.98	13.66	13.71	13.71	-0.58%	24,300
Dec 23, 2025	13.90	13.91	13.72	13.79	13.79	-1.36%	60,812
Dec 22, 2025	14.28	14.28	13.69	13.98	13.98	1.08%	398,200
Dec 19, 2025	13.38	13.83	13.14	13.83	13.83	4.46%	510,200
Dec 18, 2025	13.22	13.24	13.05	13.24	13.24	-	132,900