Yantai North Andre Juice Co.,Ltd. (HKG:2218)
Hong Kong · Delayed Price · Currency is HKD 15.96
-0.44 (-2.68%)
Oct 31, 2025, 4:08 PM HKT
Yantai North Andre Juice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.61 | 16.61 | 15.93 | 15.96 | 15.96 | -2.68% | 301,000 |
| Oct 30, 2025 | 16.68 | 16.68 | 16.22 | 16.40 | 16.40 | -0.97% | 195,500 |
| Oct 28, 2025 | 16.67 | 16.67 | 16.36 | 16.56 | 16.56 | -0.12% | 158,000 |
| Oct 27, 2025 | 16.69 | 16.69 | 16.13 | 16.58 | 16.58 | - | 978,000 |
| Oct 26, 2025 | 16.69 | 16.69 | 16.13 | 16.58 | 16.58 | 0.79% | 978,000 |
| Oct 24, 2025 | 16.10 | 16.56 | 16.01 | 16.45 | 16.45 | 2.49% | 459,000 |
| Oct 23, 2025 | 15.82 | 18.65 | 15.63 | 16.05 | 16.05 | -0.68% | 1,369,740 |
| Oct 22, 2025 | 15.74 | 16.16 | 15.74 | 16.16 | 16.16 | 1.25% | 257,000 |
| Oct 21, 2025 | 15.85 | 16.05 | 15.85 | 15.96 | 15.96 | 0.69% | 201,000 |
| Oct 20, 2025 | 16.16 | 16.16 | 15.65 | 15.85 | 15.85 | 0.06% | 170,500 |
| Oct 17, 2025 | 16.17 | 16.28 | 15.66 | 15.84 | 15.84 | -2.10% | 284,500 |
| Oct 16, 2025 | 16.47 | 16.47 | 16.15 | 16.18 | 16.18 | -0.98% | 70,500 |
| Oct 15, 2025 | 16.26 | 16.34 | 15.86 | 16.34 | 16.34 | 1.05% | 263,500 |
| Oct 14, 2025 | 16.49 | 16.49 | 15.76 | 16.17 | 16.17 | 0.43% | 288,500 |
| Oct 13, 2025 | 16.20 | 16.20 | 15.55 | 16.10 | 16.10 | -0.62% | 477,700 |
| Oct 10, 2025 | 15.77 | 16.30 | 15.77 | 16.20 | 16.20 | 2.34% | 565,500 |
| Oct 9, 2025 | 15.72 | 15.98 | 15.65 | 15.83 | 15.83 | 0.76% | 487,500 |
| Oct 8, 2025 | 15.52 | 15.76 | 15.50 | 15.71 | 15.71 | -0.44% | 66,000 |
| Oct 6, 2025 | 16.01 | 16.01 | 15.70 | 15.78 | 15.78 | -1.50% | 20,300 |
| Oct 3, 2025 | 16.10 | 16.10 | 16.02 | 16.02 | 16.02 | -0.68% | 11,000 |
| Oct 2, 2025 | 16.33 | 16.33 | 16.12 | 16.13 | 16.13 | -1.22% | 23,500 |
| Sep 30, 2025 | 15.98 | 16.37 | 15.98 | 16.33 | 16.33 | 0.80% | 525,500 |
| Sep 29, 2025 | 16.04 | 16.25 | 15.99 | 16.20 | 16.20 | 1.00% | 171,500 |
| Sep 26, 2025 | 16.08 | 16.29 | 16.00 | 16.04 | 16.04 | -0.68% | 227,000 |
| Sep 25, 2025 | 16.30 | 16.30 | 15.99 | 16.15 | 16.15 | -1.28% | 605,500 |
| Sep 24, 2025 | 16.26 | 16.39 | 16.23 | 16.36 | 16.36 | 0.06% | 202,500 |
| Sep 23, 2025 | 16.42 | 16.48 | 16.24 | 16.35 | 16.35 | -1.15% | 260,000 |
| Sep 22, 2025 | 16.75 | 16.75 | 16.41 | 16.54 | 16.54 | -1.25% | 320,000 |
| Sep 19, 2025 | 16.83 | 16.87 | 16.50 | 16.75 | 16.75 | -0.59% | 317,500 |
| Sep 18, 2025 | 17.15 | 17.31 | 16.63 | 16.85 | 16.85 | -1.75% | 829,500 |
| Sep 17, 2025 | 17.57 | 17.57 | 17.03 | 17.15 | 17.15 | -0.87% | 575,000 |
| Sep 16, 2025 | 16.94 | 17.52 | 16.94 | 17.30 | 17.30 | 2.13% | 1,255,700 |
| Sep 15, 2025 | 16.79 | 17.35 | 16.65 | 16.94 | 16.94 | 1.99% | 825,500 |
| Sep 12, 2025 | 17.17 | 17.17 | 16.32 | 16.61 | 16.61 | -1.77% | 873,500 |
| Sep 11, 2025 | 17.17 | 17.17 | 16.90 | 16.91 | 16.91 | -1.51% | 336,500 |
| Sep 10, 2025 | 17.17 | 17.27 | 17.00 | 17.17 | 17.17 | -0.35% | 394,500 |
| Sep 9, 2025 | 17.66 | 17.66 | 17.00 | 17.23 | 17.23 | -0.81% | 682,000 |
| Sep 8, 2025 | 16.68 | 17.39 | 16.51 | 17.37 | 17.37 | 4.51% | 1,288,000 |
| Sep 5, 2025 | 16.50 | 16.75 | 16.21 | 16.62 | 16.62 | 2.66% | 262,500 |
| Sep 4, 2025 | 16.28 | 16.55 | 16.09 | 16.19 | 16.19 | -0.31% | 651,000 |
| Sep 3, 2025 | 16.61 | 16.69 | 16.17 | 16.24 | 16.24 | -1.75% | 450,000 |
| Sep 2, 2025 | 17.14 | 17.14 | 16.45 | 16.53 | 16.53 | -3.90% | 825,000 |
| Sep 1, 2025 | 17.22 | 17.30 | 17.02 | 17.20 | 17.20 | -0.86% | 813,000 |
| Aug 29, 2025 | 17.80 | 17.93 | 17.19 | 17.35 | 17.35 | -1.92% | 1,024,600 |
| Aug 28, 2025 | 17.65 | 17.90 | 17.41 | 17.69 | 17.69 | -0.51% | 950,500 |
| Aug 27, 2025 | 18.10 | 18.13 | 17.65 | 17.78 | 17.78 | -2.04% | 1,256,500 |
| Aug 26, 2025 | 18.17 | 18.50 | 18.08 | 18.15 | 18.15 | -0.27% | 827,000 |
| Aug 25, 2025 | 18.66 | 18.66 | 17.95 | 18.20 | 18.20 | -0.38% | 992,000 |
| Aug 22, 2025 | 18.40 | 18.60 | 18.16 | 18.27 | 18.27 | -0.81% | 981,500 |
| Aug 21, 2025 | 18.44 | 18.72 | 18.10 | 18.42 | 18.42 | 0.88% | 2,258,900 |