China Youran Dairy Group Limited (HKG:9858)
Hong Kong · Delayed Price · Currency is HKD 2.950
+0.030 (1.03%)
May 29, 2026, 4:08 PM HKT
China Youran Dairy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.93 | 3.04 | 2.88 | 2.95 | 2.95 | 1.03% | 17,868,018 |
| May 28, 2026 | 2.99 | 3.06 | 2.90 | 2.92 | 2.92 | -2.34% | 26,128,000 |
| May 27, 2026 | 3.11 | 3.11 | 2.93 | 2.99 | 2.99 | -2.29% | 16,699,000 |
| May 26, 2026 | 3.17 | 3.17 | 3.03 | 3.06 | 3.06 | - | 19,050,906 |
| May 22, 2026 | 3.20 | 3.23 | 3.01 | 3.06 | 3.06 | -3.77% | 48,942,792 |
| May 21, 2026 | 3.31 | 3.32 | 3.18 | 3.18 | 3.18 | -3.93% | 19,076,000 |
| May 20, 2026 | 3.23 | 3.34 | 3.22 | 3.31 | 3.31 | 1.53% | 16,460,000 |
| May 19, 2026 | 3.21 | 3.29 | 3.17 | 3.26 | 3.26 | 0.93% | 25,376,689 |
| May 18, 2026 | 3.35 | 3.35 | 3.17 | 3.23 | 3.23 | -4.72% | 28,957,360 |
| May 15, 2026 | 3.38 | 3.45 | 3.33 | 3.39 | 3.39 | 0.59% | 20,197,000 |
| May 14, 2026 | 3.21 | 3.43 | 3.13 | 3.37 | 3.37 | 6.31% | 38,533,030 |
| May 13, 2026 | 3.24 | 3.24 | 3.14 | 3.17 | 3.17 | -1.55% | 39,472,350 |
| May 12, 2026 | 3.63 | 3.63 | 3.19 | 3.22 | 3.22 | -10.80% | 79,275,170 |
| May 11, 2026 | 3.94 | 3.94 | 3.57 | 3.61 | 3.61 | -8.38% | 37,767,506 |
| May 8, 2026 | 3.92 | 3.98 | 3.78 | 3.94 | 3.94 | 1.29% | 14,841,072 |
| May 7, 2026 | 3.78 | 3.91 | 3.77 | 3.89 | 3.89 | 2.10% | 16,562,600 |
| May 6, 2026 | 3.75 | 3.92 | 3.73 | 3.81 | 3.81 | 1.60% | 12,099,000 |
| May 5, 2026 | 3.76 | 3.83 | 3.71 | 3.75 | 3.75 | -2.34% | 1,707,000 |
| May 4, 2026 | 3.72 | 3.87 | 3.72 | 3.84 | 3.84 | -0.52% | 2,368,000 |
| Apr 30, 2026 | 3.90 | 3.95 | 3.81 | 3.86 | 3.86 | -1.78% | 8,095,000 |
| Apr 29, 2026 | 3.89 | 4.00 | 3.85 | 3.93 | 3.93 | 2.08% | 16,432,000 |
| Apr 28, 2026 | 3.78 | 3.88 | 3.70 | 3.85 | 3.85 | 2.94% | 11,410,249 |
| Apr 27, 2026 | 3.73 | 3.77 | 3.66 | 3.74 | 3.74 | -0.27% | 10,326,186 |
| Apr 24, 2026 | 3.78 | 3.87 | 3.71 | 3.75 | 3.75 | -2.34% | 11,949,312 |
| Apr 23, 2026 | 3.82 | 3.92 | 3.72 | 3.84 | 3.84 | 0.52% | 13,192,220 |
| Apr 22, 2026 | 3.90 | 3.90 | 3.78 | 3.82 | 3.82 | -1.29% | 14,511,000 |
| Apr 21, 2026 | 4.00 | 4.00 | 3.84 | 3.87 | 3.87 | -2.52% | 27,168,000 |
| Apr 20, 2026 | 4.10 | 4.20 | 3.95 | 3.97 | 3.97 | -5.48% | 27,547,000 |
| Apr 17, 2026 | 4.32 | 4.32 | 4.10 | 4.20 | 4.20 | -3.23% | 17,874,000 |
| Apr 16, 2026 | 4.32 | 4.44 | 4.25 | 4.34 | 4.34 | -0.46% | 10,725,000 |
| Apr 15, 2026 | 4.30 | 4.47 | 4.27 | 4.36 | 4.36 | 0.46% | 8,064,576 |
| Apr 14, 2026 | 4.30 | 4.38 | 4.17 | 4.34 | 4.34 | 2.60% | 9,904,000 |
| Apr 13, 2026 | 4.13 | 4.47 | 4.11 | 4.23 | 4.23 | 1.68% | 24,121,420 |
| Apr 10, 2026 | 4.25 | 4.26 | 4.08 | 4.16 | 4.16 | -2.12% | 16,969,000 |
| Apr 9, 2026 | 4.37 | 4.48 | 4.21 | 4.25 | 4.25 | -3.41% | 14,429,000 |
| Apr 8, 2026 | 4.37 | 4.52 | 4.28 | 4.40 | 4.40 | 4.51% | 23,911,300 |
| Apr 2, 2026 | 4.06 | 4.40 | 4.06 | 4.21 | 4.21 | 5.78% | 46,889,000 |
| Apr 1, 2026 | 4.02 | 4.12 | 3.87 | 3.98 | 3.98 | 3.11% | 21,862,000 |
| Mar 31, 2026 | 3.99 | 4.07 | 3.83 | 3.86 | 3.86 | -3.98% | 21,680,000 |
| Mar 30, 2026 | 3.70 | 4.09 | 3.68 | 4.02 | 4.02 | 5.79% | 35,442,000 |
| Mar 27, 2026 | 3.66 | 3.80 | 3.60 | 3.80 | 3.80 | 3.83% | 23,313,000 |
| Mar 26, 2026 | 3.90 | 3.90 | 3.62 | 3.66 | 3.66 | -6.15% | 36,532,770 |
| Mar 25, 2026 | 3.89 | 4.00 | 3.78 | 3.90 | 3.90 | -1.52% | 20,975,840 |
| Mar 24, 2026 | 3.90 | 4.05 | 3.79 | 3.96 | 3.96 | 2.06% | 24,989,000 |
| Mar 23, 2026 | 4.32 | 4.32 | 3.76 | 3.88 | 3.88 | -10.19% | 63,185,000 |
| Mar 20, 2026 | 4.23 | 4.39 | 4.20 | 4.32 | 4.32 | 1.65% | 75,036,000 |
| Mar 19, 2026 | 4.54 | 4.59 | 4.21 | 4.25 | 4.25 | -6.39% | 34,887,000 |
| Mar 18, 2026 | 4.53 | 4.57 | 4.40 | 4.54 | 4.54 | 0.22% | 11,387,000 |
| Mar 17, 2026 | 4.79 | 4.83 | 4.50 | 4.53 | 4.53 | -5.43% | 17,684,070 |
| Mar 16, 2026 | 4.66 | 4.79 | 4.49 | 4.79 | 4.79 | 6.92% | 33,731,000 |