Yantai North Andre Juice Co., Ltd. (HKG:2218)
Hong Kong · Delayed Price · Currency is HKD 20.50
+0.42 (2.09%)
Nov 4, 2026, 3:54 PM HKT
Yantai North Andre Juice Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 20.60 | 20.60 | 19.31 | 20.50 | 20.50 | 2.09% | 292,000 |
| Nov 3, 2026 | 20.02 | 21.38 | 19.36 | 20.08 | 20.08 | -3.00% | 108,500 |
| Nov 2, 2026 | 19.78 | 20.86 | 19.12 | 20.70 | 20.70 | 6.15% | 258,000 |
| Oct 30, 2026 | 18.94 | 19.68 | 18.94 | 19.50 | 19.50 | -0.31% | 353,500 |
| Oct 29, 2026 | 20.00 | 20.00 | 19.13 | 19.56 | 19.56 | -1.46% | 190,600 |
| Oct 28, 2026 | 19.50 | 20.60 | 19.35 | 19.85 | 19.85 | 4.47% | 715,500 |
| Oct 27, 2026 | 19.36 | 19.36 | 18.80 | 19.00 | 19.00 | 0.74% | 335,500 |
| Oct 26, 2026 | 19.68 | 19.77 | 18.86 | 18.86 | 18.86 | -7.19% | 301,500 |
| Oct 23, 2026 | 21.12 | 21.16 | 19.63 | 20.32 | 20.32 | -3.79% | 311,000 |
| Oct 22, 2026 | 21.38 | 21.38 | 20.36 | 21.12 | 21.12 | -3.56% | 279,100 |
| Oct 21, 2026 | 22.28 | 22.40 | 21.70 | 21.90 | 21.90 | 0.46% | 436,500 |
| Oct 20, 2026 | 21.30 | 22.18 | 21.00 | 21.80 | 21.80 | -0.46% | 535,400 |
| Oct 16, 2026 | 22.34 | 22.34 | 21.50 | 21.90 | 21.90 | 2.34% | 274,000 |
| Oct 15, 2026 | 22.78 | 22.80 | 21.06 | 21.40 | 21.40 | -6.14% | 497,500 |
| Oct 14, 2026 | 23.24 | 23.76 | 22.10 | 22.80 | 22.80 | 1.97% | 437,500 |
| Oct 13, 2026 | 21.28 | 23.00 | 21.28 | 22.36 | 22.36 | 1.73% | 473,000 |
| Oct 12, 2026 | 21.60 | 22.26 | 21.18 | 21.98 | 21.98 | 1.76% | 373,500 |
| Oct 9, 2026 | 22.44 | 22.76 | 21.20 | 21.60 | 21.60 | -3.74% | 380,200 |
| Oct 8, 2026 | 21.98 | 22.88 | 21.72 | 22.44 | 22.44 | 3.12% | 1,195,000 |
| Oct 7, 2026 | 21.38 | 22.20 | 21.38 | 21.76 | 21.76 | 0.28% | 59,100 |
| Oct 6, 2026 | 21.66 | 22.20 | 21.66 | 21.70 | 21.70 | 0.18% | 3,700 |
| Oct 5, 2026 | 21.98 | 22.02 | 21.26 | 21.66 | 21.66 | 1.98% | 62,000 |
| Oct 2, 2026 | 22.00 | 22.00 | 21.18 | 21.24 | 21.24 | -5.68% | 30,500 |
| Sep 30, 2026 | 22.94 | 23.66 | 22.30 | 22.52 | 22.52 | -1.83% | 764,100 |
| Sep 29, 2026 | 20.52 | 22.96 | 20.52 | 22.94 | 22.94 | 11.47% | 1,377,500 |
| Sep 28, 2026 | 20.70 | 21.80 | 20.58 | 20.58 | 20.58 | -0.48% | 1,078,500 |
| Sep 25, 2026 | 21.70 | 21.76 | 19.50 | 20.68 | 20.68 | -4.70% | 104,500 |
| 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 |