China Youran Dairy Group Limited (HKG:9858)
Hong Kong · Delayed Price · Currency is HKD 4.360
+0.090 (2.11%)
Aug 3, 2026, 4:08 PM HKT
China Youran Dairy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.36 | 4.46 | 4.23 | 4.36 | 4.36 | 2.11% | 32,282,180 |
| Jul 31, 2026 | 4.30 | 4.37 | 4.11 | 4.27 | 4.27 | -0.70% | 27,005,600 |
| Jul 30, 2026 | 4.30 | 4.46 | 4.21 | 4.30 | 4.30 | 1.42% | 38,341,900 |
| Jul 29, 2026 | 4.15 | 4.41 | 4.05 | 4.24 | 4.24 | 10.42% | 87,530,310 |
| Jul 28, 2026 | 3.94 | 3.98 | 3.80 | 3.84 | 3.84 | -3.03% | 25,159,238 |
| Jul 27, 2026 | 3.73 | 4.02 | 3.67 | 3.96 | 3.96 | 7.03% | 34,579,310 |
| Jul 24, 2026 | 3.75 | 3.87 | 3.68 | 3.70 | 3.70 | 0.27% | 27,134,950 |
| Jul 23, 2026 | 3.73 | 3.80 | 3.64 | 3.69 | 3.69 | -0.27% | 18,826,380 |
| Jul 22, 2026 | 3.84 | 3.84 | 3.67 | 3.70 | 3.70 | -2.37% | 20,250,610 |
| Jul 21, 2026 | 3.50 | 3.81 | 3.46 | 3.79 | 3.79 | 9.22% | 47,778,000 |
| Jul 20, 2026 | 3.37 | 3.51 | 3.27 | 3.47 | 3.47 | 4.20% | 18,004,750 |
| Jul 17, 2026 | 3.40 | 3.47 | 3.23 | 3.33 | 3.33 | -2.63% | 18,468,211 |
| Jul 16, 2026 | 3.39 | 3.47 | 3.33 | 3.42 | 3.42 | 3.32% | 13,814,044 |
| Jul 15, 2026 | 3.10 | 3.36 | 3.10 | 3.31 | 3.31 | 5.41% | 22,399,540 |
| Jul 14, 2026 | 3.19 | 3.24 | 3.10 | 3.14 | 3.14 | -1.57% | 27,594,950 |
| Jul 13, 2026 | 3.08 | 3.30 | 3.08 | 3.19 | 3.19 | 2.90% | 27,024,670 |
| Jul 10, 2026 | 3.05 | 3.14 | 2.98 | 3.10 | 3.10 | 2.65% | 20,386,000 |
| Jul 9, 2026 | 3.06 | 3.07 | 2.96 | 3.02 | 3.02 | -1.63% | 10,427,810 |
| Jul 8, 2026 | 3.05 | 3.12 | 2.96 | 3.07 | 3.07 | 1.32% | 9,194,740 |
| Jul 7, 2026 | 3.16 | 3.21 | 2.96 | 3.03 | 3.03 | -3.81% | 13,742,000 |
| Jul 6, 2026 | 2.94 | 3.20 | 2.93 | 3.15 | 3.15 | 5.70% | 19,146,000 |
| Jul 3, 2026 | 2.84 | 3.00 | 2.84 | 2.98 | 2.98 | 4.56% | 17,011,679 |
| Jul 2, 2026 | 2.78 | 2.96 | 2.78 | 2.85 | 2.85 | 2.89% | 16,399,070 |
| Jun 30, 2026 | 2.91 | 2.94 | 2.72 | 2.77 | 2.77 | -4.15% | 23,697,000 |
| Jun 29, 2026 | 2.83 | 2.99 | 2.79 | 2.89 | 2.89 | 0.35% | 20,633,458 |
| Jun 26, 2026 | 2.86 | 2.91 | 2.76 | 2.88 | 2.88 | 1.05% | 22,231,000 |
| Jun 25, 2026 | 3.00 | 3.00 | 2.83 | 2.85 | 2.85 | -5.00% | 30,465,997 |
| Jun 24, 2026 | 3.03 | 3.07 | 2.97 | 3.00 | 3.00 | -2.28% | 14,365,736 |
| Jun 23, 2026 | 3.04 | 3.12 | 2.96 | 3.07 | 3.07 | - | 11,486,000 |
| Jun 22, 2026 | 3.09 | 3.11 | 2.98 | 3.07 | 3.07 | -1.92% | 18,600,902 |
| Jun 18, 2026 | 3.15 | 3.18 | 3.07 | 3.13 | 3.13 | -0.32% | 19,996,734 |
| Jun 17, 2026 | 3.45 | 3.47 | 3.13 | 3.14 | 3.14 | -9.77% | 53,644,838 |
| Jun 16, 2026 | 3.51 | 3.55 | 3.35 | 3.48 | 3.48 | -0.85% | 29,264,590 |
| Jun 15, 2026 | 3.36 | 3.57 | 3.36 | 3.51 | 3.51 | 8.00% | 32,471,998 |
| Jun 12, 2026 | 3.21 | 3.35 | 3.16 | 3.25 | 3.25 | -1.52% | 25,613,000 |
| Jun 11, 2026 | 3.02 | 3.33 | 3.00 | 3.30 | 3.30 | 8.20% | 51,891,012 |
| Jun 10, 2026 | 2.96 | 3.13 | 2.87 | 3.05 | 3.05 | 2.69% | 32,489,690 |
| Jun 9, 2026 | 3.05 | 3.06 | 2.95 | 2.97 | 2.97 | -3.26% | 21,470,720 |
| Jun 8, 2026 | 2.92 | 3.12 | 2.88 | 3.07 | 3.07 | 3.72% | 25,375,000 |
| Jun 5, 2026 | 2.96 | 3.14 | 2.96 | 2.96 | 2.96 | -1.00% | 20,483,000 |
| Jun 4, 2026 | 3.04 | 3.09 | 2.96 | 2.99 | 2.99 | -3.86% | 18,985,375 |
| Jun 3, 2026 | 3.05 | 3.12 | 2.95 | 3.11 | 3.11 | 4.71% | 34,405,000 |
| Jun 2, 2026 | 3.10 | 3.17 | 2.93 | 2.97 | 2.97 | -4.50% | 30,505,620 |
| Jun 1, 2026 | 2.93 | 3.15 | 2.89 | 3.11 | 3.11 | 5.42% | 21,404,472 |
| 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 |