Yantai North Andre Juice Co., Ltd. (HKG:2218)
Hong Kong · Delayed Price · Currency is HKD 20.94
-0.76 (-3.50%)
Sep 25, 2026, 10:27 AM HKT
Yantai North Andre Juice Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 21.70 | 22.80 | 21.30 | 21.70 | 21.70 | - | 1,890,000 |
| Sep 23, 2026 | 19.79 | 21.78 | 19.74 | 21.70 | 21.70 | 11.00% | 3,400,000 |
| Sep 22, 2026 | 20.50 | 21.00 | 19.46 | 19.55 | 19.55 | -2.54% | 2,923,500 |
| Sep 21, 2026 | 27.10 | 27.10 | 19.91 | 20.06 | 20.06 | -17.58% | 4,733,500 |
| Sep 18, 2026 | 21.88 | 25.16 | 21.88 | 24.34 | 24.34 | 11.34% | 2,321,500 |
| Sep 17, 2026 | 24.50 | 25.14 | 21.78 | 21.86 | 21.86 | -9.89% | 2,081,500 |
| Sep 16, 2026 | 24.64 | 25.32 | 22.60 | 24.26 | 24.26 | -4.49% | 2,010,005 |
| Sep 15, 2026 | 26.68 | 28.22 | 24.74 | 25.40 | 25.40 | -4.80% | 3,411,500 |
| Sep 14, 2026 | 26.28 | 27.46 | 25.50 | 26.68 | 26.68 | 3.41% | 2,152,500 |
| Sep 11, 2026 | 25.50 | 26.50 | 24.56 | 25.80 | 25.80 | 2.87% | 1,500,500 |
| Sep 10, 2026 | 26.70 | 27.32 | 23.90 | 25.08 | 25.08 | -5.00% | 2,780,000 |
| Sep 9, 2026 | 23.00 | 26.94 | 23.00 | 26.40 | 26.40 | 14.78% | 6,785,400 |
| Sep 8, 2026 | 22.28 | 23.30 | 22.20 | 23.00 | 23.00 | 4.93% | 982,400 |
| Sep 7, 2026 | 21.18 | 22.38 | 21.18 | 21.92 | 21.92 | 1.95% | 862,000 |
| Sep 4, 2026 | 22.28 | 22.48 | 21.22 | 21.50 | 21.50 | -1.10% | 710,500 |
| Sep 3, 2026 | 21.74 | 22.08 | 21.46 | 21.74 | 21.74 | - | 358,500 |
| Sep 2, 2026 | 21.98 | 21.98 | 21.26 | 21.74 | 21.74 | -1.36% | 649,500 |
| Sep 1, 2026 | 22.22 | 22.86 | 21.88 | 22.04 | 22.04 | -0.72% | 1,042,000 |
| Aug 31, 2026 | 20.40 | 23.22 | 20.40 | 22.20 | 22.20 | 4.72% | 1,863,000 |
| Aug 28, 2026 | 21.50 | 21.72 | 20.86 | 21.20 | 21.20 | -2.93% | 518,000 |
| Aug 27, 2026 | 21.68 | 22.76 | 21.50 | 21.84 | 21.84 | 0.46% | 1,347,500 |
| Aug 26, 2026 | 20.58 | 22.10 | 20.02 | 21.74 | 21.74 | 8.59% | 1,596,000 |
| Aug 25, 2026 | 19.98 | 21.20 | 19.28 | 20.02 | 20.02 | -3.56% | 1,292,500 |
| Aug 24, 2026 | 19.43 | 22.48 | 19.43 | 20.76 | 20.76 | 8.41% | 4,392,000 |
| Aug 21, 2026 | 19.21 | 19.24 | 18.71 | 19.15 | 19.15 | 1.22% | 525,500 |
| Aug 20, 2026 | 19.50 | 19.60 | 18.29 | 18.92 | 18.92 | -0.84% | 600,000 |
| Aug 19, 2026 | 20.40 | 20.44 | 19.08 | 19.08 | 19.08 | -7.38% | 730,000 |
| Aug 18, 2026 | 20.98 | 21.78 | 20.52 | 20.60 | 20.60 | -1.81% | 1,143,000 |
| Aug 17, 2026 | 21.00 | 21.10 | 20.44 | 20.98 | 20.98 | -0.38% | 433,200 |
| Aug 14, 2026 | 21.60 | 22.00 | 20.22 | 21.06 | 21.06 | -0.94% | 804,200 |
| Aug 13, 2026 | 21.48 | 21.90 | 20.90 | 21.26 | 21.26 | 0.47% | 1,069,000 |
| Aug 12, 2026 | 21.88 | 21.88 | 20.02 | 21.16 | 21.16 | 0.09% | 1,827,500 |
| Aug 11, 2026 | 21.46 | 22.30 | 20.40 | 21.14 | 21.14 | 0.38% | 1,786,000 |
| Aug 10, 2026 | 22.80 | 25.56 | 19.96 | 21.06 | 21.06 | -7.87% | 7,225,500 |
| Aug 7, 2026 | 22.50 | 23.36 | 21.20 | 22.86 | 22.86 | 4.67% | 2,327,298 |
| Aug 6, 2026 | 21.02 | 22.12 | 20.38 | 21.84 | 21.84 | 3.51% | 1,478,500 |
| Aug 5, 2026 | 19.80 | 22.10 | 19.16 | 21.10 | 21.10 | 9.55% | 2,544,600 |
| Aug 4, 2026 | 19.01 | 19.96 | 18.99 | 19.26 | 19.26 | 1.90% | 1,278,000 |
| Aug 3, 2026 | 19.31 | 19.83 | 18.63 | 18.90 | 18.90 | -4.93% | 1,341,500 |
| Jul 31, 2026 | 18.20 | 20.66 | 17.70 | 19.88 | 19.88 | 12.25% | 3,150,850 |
| Jul 30, 2026 | 17.76 | 18.18 | 17.24 | 17.71 | 17.71 | -0.23% | 1,850,000 |
| Jul 29, 2026 | 17.29 | 18.98 | 17.29 | 17.75 | 17.75 | 0.85% | 4,241,100 |
| Jul 28, 2026 | 17.00 | 17.83 | 16.90 | 17.60 | 17.60 | 1.15% | 3,583,000 |
| Jul 27, 2026 | 18.00 | 18.48 | 16.53 | 17.40 | 17.40 | -2.52% | 6,284,000 |
| Jul 24, 2026 | 15.04 | 19.50 | 14.90 | 17.85 | 17.85 | 17.13% | 17,131,020 |
| Jul 23, 2026 | 15.27 | 15.52 | 15.13 | 15.24 | 15.24 | 0.73% | 462,000 |
| Jul 22, 2026 | 15.38 | 15.57 | 15.08 | 15.13 | 15.13 | -0.85% | 213,000 |
| Jul 21, 2026 | 15.00 | 15.36 | 14.63 | 15.26 | 15.26 | 1.80% | 452,600 |
| Jul 20, 2026 | 15.19 | 15.44 | 14.78 | 14.99 | 14.99 | 0.54% | 449,000 |
| Jul 17, 2026 | 15.38 | 15.65 | 14.68 | 14.91 | 14.91 | -4.42% | 1,147,500 |