China Youran Dairy Group Limited (HKG:9858)
Hong Kong · Delayed Price · Currency is HKD 3.300
+0.280 (9.27%)
Sep 30, 2025, 4:08 PM HKT
China Youran Dairy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.02 | 3.38 | 3.00 | 3.30 | 3.30 | 9.27% | 61,253,000 |
| 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 |
| Aug 20, 2025 | 4.30 | 4.32 | 4.18 | 4.28 | 4.28 | -0.47% | 12,711,000 |
| Aug 19, 2025 | 4.30 | 4.43 | 4.20 | 4.30 | 4.30 | -0.92% | 17,907,000 |
| Aug 18, 2025 | 4.34 | 4.40 | 4.23 | 4.34 | 4.34 | 0.93% | 26,142,000 |
| Aug 15, 2025 | 4.36 | 4.45 | 4.25 | 4.30 | 4.30 | -2.49% | 27,022,000 |
| Aug 14, 2025 | 4.45 | 4.55 | 4.25 | 4.41 | 4.41 | -0.45% | 31,151,000 |
| Aug 13, 2025 | 4.25 | 4.50 | 4.21 | 4.43 | 4.43 | 4.24% | 31,885,000 |
| Aug 12, 2025 | 4.03 | 4.43 | 4.02 | 4.25 | 4.25 | 5.46% | 55,920,600 |
| Aug 11, 2025 | 3.72 | 4.11 | 3.66 | 4.03 | 4.03 | 8.33% | 36,794,000 |
| Aug 8, 2025 | 3.79 | 3.79 | 3.64 | 3.72 | 3.72 | -2.36% | 10,811,000 |
| Aug 7, 2025 | 3.85 | 3.86 | 3.74 | 3.81 | 3.81 | -1.30% | 11,564,000 |
| Aug 6, 2025 | 3.81 | 3.90 | 3.71 | 3.86 | 3.86 | 2.66% | 20,436,256 |
| Aug 5, 2025 | 3.76 | 3.80 | 3.66 | 3.76 | 3.76 | - | 16,092,000 |
| Aug 4, 2025 | 3.52 | 3.81 | 3.52 | 3.76 | 3.76 | 4.74% | 21,347,000 |
| Aug 1, 2025 | 3.69 | 3.75 | 3.53 | 3.59 | 3.59 | -2.97% | 12,684,000 |
| Jul 31, 2025 | 3.51 | 3.73 | 3.51 | 3.70 | 3.70 | 3.06% | 23,874,000 |
| Jul 30, 2025 | 3.74 | 3.74 | 3.46 | 3.59 | 3.59 | -0.83% | 14,963,000 |
| Jul 29, 2025 | 3.82 | 3.93 | 3.51 | 3.62 | 3.62 | -0.55% | 20,222,000 |
| Jul 28, 2025 | 3.51 | 3.71 | 3.49 | 3.64 | 3.64 | 2.54% | 23,849,000 |
| Jul 25, 2025 | 3.77 | 3.77 | 3.53 | 3.55 | 3.55 | -5.33% | 29,549,497 |
| Jul 24, 2025 | 3.81 | 3.90 | 3.72 | 3.75 | 3.75 | -1.57% | 10,962,603 |
| Jul 23, 2025 | 3.88 | 3.99 | 3.70 | 3.81 | 3.81 | 0.26% | 22,290,000 |