China Youran Dairy Group Limited (HKG:9858)
Hong Kong · Delayed Price · Currency is HKD 3.240
+0.180 (5.88%)
Oct 31, 2025, 4:08 PM HKT
China Youran Dairy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.08 | 3.37 | 3.05 | 3.24 | 3.24 | 5.88% | 41,410,226 |
| Oct 30, 2025 | 3.09 | 3.16 | 3.03 | 3.06 | 3.06 | -0.97% | 11,404,000 |
| Oct 28, 2025 | 3.01 | 3.16 | 2.97 | 3.09 | 3.09 | 4.39% | 20,066,000 |
| Oct 27, 2025 | 2.97 | 3.03 | 2.93 | 2.96 | 2.96 | - | 20,066,000 |
| Oct 26, 2025 | 2.97 | 3.03 | 2.93 | 2.96 | 2.96 | -0.67% | 11,472,000 |
| Oct 24, 2025 | 3.03 | 3.04 | 2.92 | 2.98 | 2.98 | -1.65% | 13,574,515 |
| Oct 23, 2025 | 3.03 | 3.07 | 2.96 | 3.03 | 3.03 | -1.62% | 13,574,515 |
| Oct 22, 2025 | 3.16 | 3.16 | 3.04 | 3.08 | 3.08 | -1.60% | 11,777,000 |
| Oct 21, 2025 | 3.07 | 3.19 | 3.07 | 3.13 | 3.13 | 2.29% | 12,423,000 |
| Oct 20, 2025 | 3.01 | 3.07 | 2.98 | 3.06 | 3.06 | 2.68% | 25,286,000 |
| Oct 17, 2025 | 3.27 | 3.30 | 2.95 | 2.98 | 2.98 | -9.42% | 32,206,000 |
| Oct 16, 2025 | 3.15 | 3.38 | 3.10 | 3.29 | 3.29 | 5.11% | 28,207,000 |
| Oct 15, 2025 | 3.03 | 3.18 | 3.03 | 3.13 | 3.13 | 3.30% | 17,499,000 |
| Oct 14, 2025 | 3.17 | 3.19 | 3.02 | 3.03 | 3.03 | -4.42% | 19,950,000 |
| Oct 13, 2025 | 3.02 | 3.20 | 2.92 | 3.17 | 3.17 | 4.28% | 28,287,165 |
| Oct 10, 2025 | 3.07 | 3.16 | 3.00 | 3.04 | 3.04 | -1.94% | 21,508,165 |
| Oct 9, 2025 | 3.18 | 3.27 | 3.04 | 3.10 | 3.10 | 0.32% | 27,148,000 |
| Oct 8, 2025 | 3.02 | 3.11 | 2.93 | 3.09 | 3.09 | 1.98% | 4,992,000 |
| Oct 6, 2025 | 3.09 | 3.09 | 2.99 | 3.03 | 3.03 | -0.98% | 4,139,000 |
| Oct 3, 2025 | 3.14 | 3.23 | 3.03 | 3.06 | 3.06 | -3.47% | 3,627,000 |
| Oct 2, 2025 | 3.30 | 3.33 | 3.12 | 3.17 | 3.17 | -3.94% | 11,889,702 |
| Sep 30, 2025 | 3.02 | 3.38 | 3.00 | 3.30 | 3.30 | 9.27% | 61,939,000 |
| Sep 29, 2025 | 2.78 | 3.06 | 2.78 | 3.02 | 3.02 | 7.86% | 46,132,000 |
| Sep 26, 2025 | 2.79 | 2.83 | 2.77 | 2.80 | 2.80 | -0.71% | 22,852,000 |
| Sep 25, 2025 | 2.85 | 2.86 | 2.79 | 2.82 | 2.82 | -0.70% | 23,191,000 |
| Sep 24, 2025 | 2.92 | 2.92 | 2.83 | 2.84 | 2.84 | -2.41% | 24,659,000 |
| Sep 23, 2025 | 2.91 | 2.93 | 2.82 | 2.91 | 2.91 | 0.69% | 21,015,000 |
| Sep 22, 2025 | 3.04 | 3.04 | 2.83 | 2.89 | 2.89 | -4.30% | 53,455,563 |
| Sep 19, 2025 | 3.08 | 3.10 | 3.00 | 3.02 | 3.02 | -1.63% | 20,890,307 |
| Sep 18, 2025 | 3.15 | 3.17 | 3.01 | 3.07 | 3.07 | -2.85% | 35,974,000 |
| Sep 17, 2025 | 3.39 | 3.39 | 3.13 | 3.16 | 3.16 | -5.11% | 42,824,154 |
| Sep 16, 2025 | 3.26 | 3.34 | 3.22 | 3.33 | 3.33 | 2.15% | 19,653,000 |
| Sep 15, 2025 | 3.33 | 3.34 | 3.20 | 3.26 | 3.26 | -2.10% | 26,838,000 |
| Sep 12, 2025 | 3.36 | 3.45 | 3.28 | 3.33 | 3.33 | -0.89% | 17,218,000 |
| Sep 11, 2025 | 3.43 | 3.50 | 3.30 | 3.36 | 3.36 | -1.75% | 14,463,000 |
| Sep 10, 2025 | 3.40 | 3.52 | 3.40 | 3.42 | 3.42 | 0.29% | 10,272,000 |
| Sep 9, 2025 | 3.61 | 3.64 | 3.39 | 3.41 | 3.41 | -3.12% | 22,319,000 |
| Sep 8, 2025 | 3.45 | 3.65 | 3.33 | 3.52 | 3.52 | 2.03% | 57,926,000 |
| Sep 5, 2025 | 3.32 | 3.49 | 3.27 | 3.45 | 3.45 | 6.15% | 43,878,000 |
| Sep 4, 2025 | 3.23 | 3.30 | 3.20 | 3.25 | 3.25 | 0.93% | 35,828,000 |
| Sep 3, 2025 | 3.34 | 3.38 | 3.17 | 3.22 | 3.22 | -3.59% | 38,142,000 |
| Sep 2, 2025 | 3.50 | 3.60 | 3.30 | 3.34 | 3.34 | -10.93% | 276,218,300 |
| Sep 1, 2025 | 3.85 | 3.98 | 3.72 | 3.75 | 3.75 | -3.35% | 32,954,000 |
| Aug 29, 2025 | 3.92 | 4.03 | 3.86 | 3.88 | 3.88 | -1.27% | 14,426,835 |
| Aug 28, 2025 | 4.03 | 4.08 | 3.81 | 3.93 | 3.93 | -2.48% | 26,953,000 |
| Aug 27, 2025 | 4.29 | 4.31 | 4.00 | 4.03 | 4.03 | -4.95% | 17,594,000 |
| Aug 26, 2025 | 4.10 | 4.28 | 4.10 | 4.24 | 4.24 | 1.44% | 13,920,080 |
| Aug 25, 2025 | 4.19 | 4.31 | 4.08 | 4.18 | 4.18 | -2.34% | 26,704,200 |
| Aug 22, 2025 | 4.34 | 4.34 | 4.23 | 4.28 | 4.28 | -0.70% | 11,826,000 |
| Aug 21, 2025 | 4.28 | 4.45 | 4.17 | 4.31 | 4.31 | 0.70% | 21,562,170 |