Yantai North Andre Juice Co., Ltd. (HKG:2218)
Hong Kong · Delayed Price · Currency is HKD 17.06
+1.28 (8.11%)
May 26, 2026, 4:08 PM HKT
Yantai North Andre Juice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 16.68 | 17.24 | 15.26 | 17.06 | 17.06 | 8.11% | 2,776,000 |
| May 22, 2026 | 14.36 | 15.92 | 14.30 | 15.78 | 15.78 | 10.89% | 1,514,500 |
| May 21, 2026 | 16.86 | 17.00 | 14.20 | 14.23 | 14.23 | -16.29% | 2,230,040 |
| May 20, 2026 | 16.49 | 17.52 | 15.95 | 17.00 | 17.00 | 2.41% | 1,272,000 |
| May 19, 2026 | 18.14 | 18.14 | 16.50 | 16.60 | 16.60 | -8.49% | 1,105,000 |
| May 18, 2026 | 17.62 | 18.92 | 17.26 | 18.14 | 18.14 | 3.01% | 3,042,183 |
| May 15, 2026 | 17.80 | 18.39 | 17.12 | 17.61 | 17.61 | -0.21% | 1,463,100 |
| May 14, 2026 | 18.02 | 18.95 | 16.80 | 17.99 | 17.65 | 0.39% | 4,865,000 |
| May 13, 2026 | 19.70 | 21.10 | 17.66 | 17.92 | 17.58 | -6.91% | 6,627,790 |
| May 12, 2026 | 16.90 | 19.45 | 16.90 | 19.25 | 18.88 | 13.91% | 6,175,924 |
| May 11, 2026 | 16.22 | 16.90 | 16.13 | 16.90 | 16.58 | 2.11% | 357,000 |
| May 8, 2026 | 16.00 | 16.55 | 15.82 | 16.55 | 16.23 | 2.03% | 148,000 |
| May 7, 2026 | 15.69 | 16.33 | 15.51 | 16.22 | 15.91 | 4.65% | 424,500 |
| May 6, 2026 | 15.57 | 15.77 | 15.50 | 15.50 | 15.20 | -0.90% | 194,500 |
| May 5, 2026 | 15.25 | 16.29 | 15.25 | 15.64 | 15.34 | -4.58% | 32,000 |
| May 4, 2026 | 15.04 | 16.39 | 15.04 | 16.39 | 16.08 | 5.74% | 52,000 |
| Apr 30, 2026 | 15.27 | 16.40 | 15.03 | 15.50 | 15.20 | -3.13% | 630,800 |
| Apr 29, 2026 | 16.16 | 16.18 | 15.94 | 16.00 | 15.69 | -0.62% | 222,500 |
| Apr 28, 2026 | 16.58 | 16.59 | 16.10 | 16.10 | 15.79 | -3.01% | 255,000 |
| Apr 27, 2026 | 16.73 | 16.78 | 16.49 | 16.60 | 16.28 | -0.30% | 396,000 |
| Apr 24, 2026 | 16.22 | 16.68 | 16.16 | 16.65 | 16.33 | -0.06% | 587,500 |
| Apr 23, 2026 | 16.31 | 16.66 | 15.92 | 16.66 | 16.34 | 0.97% | 329,900 |
| Apr 22, 2026 | 16.36 | 17.10 | 16.30 | 16.50 | 16.19 | - | 952,000 |
| Apr 21, 2026 | 16.20 | 16.50 | 15.83 | 16.50 | 16.19 | -0.60% | 348,100 |
| Apr 20, 2026 | 16.38 | 16.78 | 15.80 | 16.60 | 16.28 | 1.34% | 1,523,500 |
| Apr 17, 2026 | 16.01 | 16.38 | 16.01 | 16.38 | 16.07 | 0.12% | 125,200 |
| Apr 16, 2026 | 15.73 | 16.38 | 15.73 | 16.36 | 16.05 | 4.01% | 1,349,000 |
| Apr 15, 2026 | 16.00 | 16.00 | 15.52 | 15.73 | 15.43 | -1.69% | 315,500 |
| Apr 14, 2026 | 15.75 | 16.00 | 15.59 | 16.00 | 15.69 | 2.56% | 362,500 |
| Apr 13, 2026 | 15.60 | 15.80 | 15.44 | 15.60 | 15.30 | - | 159,000 |
| Apr 10, 2026 | 15.14 | 15.60 | 15.10 | 15.60 | 15.30 | 3.31% | 393,000 |
| Apr 9, 2026 | 15.00 | 15.26 | 14.89 | 15.10 | 14.81 | 0.67% | 172,000 |
| Apr 8, 2026 | 14.39 | 15.00 | 14.39 | 15.00 | 14.71 | 6.01% | 242,400 |
| Apr 2, 2026 | 14.38 | 14.60 | 14.00 | 14.15 | 13.88 | -1.94% | 275,500 |
| Apr 1, 2026 | 15.40 | 15.46 | 14.43 | 14.43 | 14.15 | -6.66% | 440,000 |
| Mar 31, 2026 | 14.96 | 16.29 | 14.41 | 15.46 | 15.17 | 3.34% | 1,513,500 |
| Mar 30, 2026 | 14.98 | 15.10 | 13.70 | 14.96 | 14.67 | -0.27% | 240,000 |
| Mar 27, 2026 | 14.82 | 15.00 | 14.71 | 15.00 | 14.71 | 1.08% | 77,000 |
| Mar 26, 2026 | 14.92 | 14.92 | 14.59 | 14.84 | 14.56 | -0.60% | 52,000 |
| Mar 25, 2026 | 14.97 | 14.97 | 14.81 | 14.93 | 14.65 | 0.20% | 34,900 |
| Mar 24, 2026 | 14.88 | 14.95 | 14.74 | 14.90 | 14.62 | 1.09% | 112,500 |
| Mar 23, 2026 | 13.70 | 14.74 | 13.70 | 14.74 | 14.46 | 2.01% | 255,000 |
| Mar 20, 2026 | 14.40 | 14.74 | 14.30 | 14.45 | 14.17 | 0.35% | 74,000 |
| Mar 19, 2026 | 14.78 | 14.78 | 14.30 | 14.40 | 14.13 | -3.10% | 107,000 |
| Mar 18, 2026 | 14.85 | 15.01 | 14.76 | 14.86 | 14.58 | -0.54% | 189,000 |
| Mar 17, 2026 | 15.07 | 15.07 | 14.83 | 14.94 | 14.66 | - | 63,400 |
| Mar 16, 2026 | 15.14 | 15.23 | 14.80 | 14.94 | 14.66 | -1.32% | 82,200 |
| Mar 13, 2026 | 15.97 | 15.99 | 15.14 | 15.14 | 14.85 | -4.66% | 445,000 |
| Mar 12, 2026 | 15.81 | 15.89 | 15.80 | 15.88 | 15.58 | -0.50% | 167,500 |
| Mar 11, 2026 | 16.10 | 16.04 | 15.80 | 15.96 | 15.66 | -0.19% | 369,600 |