Yantai North Andre Juice Co.,Ltd. (HKG:2218)
Hong Kong · Delayed Price · Currency is HKD 16.33
+0.13 (0.80%)
Sep 30, 2025, 4:08 PM HKT
Yantai North Andre Juice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 15.98 | 16.30 | 15.98 | 16.20 | - | - | 134,500 |
| 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 |
| Aug 20, 2025 | 18.34 | 18.34 | 17.89 | 18.26 | 18.26 | 0.72% | 1,438,000 |
| Aug 19, 2025 | 19.00 | 19.11 | 18.00 | 18.13 | 18.13 | -2.42% | 2,164,500 |
| Aug 18, 2025 | 18.97 | 18.97 | 18.49 | 18.58 | 18.58 | 1.25% | 1,254,100 |
| Aug 15, 2025 | 17.75 | 18.40 | 17.64 | 18.35 | 18.35 | 2.23% | 1,418,391 |
| Aug 14, 2025 | 18.19 | 18.19 | 17.61 | 17.95 | 17.95 | -0.50% | 1,096,100 |
| Aug 13, 2025 | 18.12 | 18.29 | 17.88 | 18.04 | 18.04 | -1.10% | 1,232,500 |
| Aug 12, 2025 | 18.28 | 18.59 | 18.00 | 18.24 | 18.24 | -0.65% | 934,500 |
| Aug 11, 2025 | 18.10 | 18.47 | 17.85 | 18.36 | 18.36 | 1.66% | 1,369,700 |
| Aug 8, 2025 | 18.99 | 18.99 | 17.88 | 18.06 | 18.06 | -4.24% | 2,020,600 |
| Aug 7, 2025 | 18.45 | 19.05 | 18.17 | 18.86 | 18.86 | 2.56% | 2,076,100 |
| Aug 6, 2025 | 18.70 | 18.70 | 18.14 | 18.39 | 18.39 | -0.54% | 860,000 |
| Aug 5, 2025 | 18.50 | 18.88 | 18.13 | 18.49 | 18.49 | 1.65% | 1,425,500 |
| Aug 4, 2025 | 17.80 | 18.20 | 17.53 | 18.19 | 18.19 | 0.50% | 1,739,000 |
| Aug 1, 2025 | 19.86 | 19.86 | 17.94 | 18.10 | 18.10 | -7.93% | 5,289,400 |
| Jul 31, 2025 | 18.88 | 21.00 | 18.60 | 19.66 | 19.66 | 4.13% | 12,780,000 |
| Jul 30, 2025 | 18.54 | 19.34 | 18.22 | 18.88 | 18.88 | 1.83% | 4,218,113 |
| Jul 29, 2025 | 17.76 | 18.80 | 17.74 | 18.54 | 18.54 | 4.16% | 4,208,700 |
| Jul 28, 2025 | 17.80 | 18.06 | 17.64 | 17.80 | 17.80 | -0.11% | 1,382,000 |
| Jul 25, 2025 | 17.78 | 18.08 | 17.72 | 17.82 | 17.82 | 0.22% | 846,000 |
| Jul 24, 2025 | 17.74 | 17.88 | 17.68 | 17.78 | 17.78 | 0.23% | 887,000 |
| Jul 23, 2025 | 17.98 | 17.98 | 17.58 | 17.74 | 17.74 | -1.33% | 1,474,500 |