Angel Yeast Co., Ltd (SHA:600298)
China flag China · Delayed Price · Currency is CNY
40.86
+0.65 (1.62%)
Oct 27, 2025, 11:29 AM CST

Angel Yeast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202540.3140.4939.9640.2140.21-0.49%4,759,730
Oct 23, 202540.0140.4539.9040.4140.410.55%4,362,450
Oct 22, 202540.6141.6540.1840.1940.19-0.91%5,517,792
Oct 21, 202540.3540.7240.0440.5640.560.52%6,426,127
Oct 20, 202540.6741.0840.1140.3540.35-0.84%6,842,389
Oct 17, 202541.4541.6040.3240.6940.69-2.42%9,418,095
Oct 16, 202542.0042.5141.3841.7041.70-1.07%8,431,983
Oct 15, 202541.5542.1540.9042.1542.151.47%14,022,475
Oct 14, 202541.0642.1040.8341.5441.541.14%13,666,387
Oct 13, 202539.9941.3539.9641.0741.070.29%10,389,272
Oct 10, 202540.0441.5540.0040.9540.952.30%12,613,218
Oct 9, 202539.3040.2939.2240.0340.031.21%9,820,082
Sep 30, 202539.8039.9439.3539.5539.55-1.05%8,356,289
Sep 29, 202540.5540.6039.0839.9739.97-1.41%13,819,072
Sep 26, 202539.7741.1339.6240.5440.542.37%12,798,348
Sep 25, 202539.3039.9439.1139.6039.600.74%7,340,592
Sep 24, 202539.1839.5038.8039.3139.310.05%7,055,723
Sep 23, 202539.2239.3638.5239.2939.290.08%7,345,156
Sep 22, 202539.7939.9639.0139.2639.26-0.93%6,932,196
Sep 19, 202539.3940.1939.1039.6339.630.35%8,511,100
Sep 18, 202539.7840.1339.1339.4939.49-1.25%8,049,363
Sep 17, 202540.3240.6539.5039.9939.99-0.87%10,474,031
Sep 16, 202540.8041.1439.9240.3440.34-0.98%8,454,599
Sep 15, 202540.7542.1040.4740.7440.74-0.46%10,833,943
Sep 12, 202541.5941.9140.8540.9340.93-2.10%8,143,994
Sep 11, 202541.0041.8840.6541.8141.811.80%10,928,620
Sep 10, 202541.7142.1341.0041.0741.07-2.35%12,065,598
Sep 9, 202541.4042.4041.0042.0642.061.52%13,807,576
Sep 8, 202540.0141.6739.6841.4341.433.65%18,201,087
Sep 5, 202539.7440.3239.5039.9739.971.06%11,729,888
Sep 4, 202539.5239.9639.1939.5539.550.23%8,802,336
Sep 3, 202539.6639.9039.1839.4639.46-0.33%8,268,044
Sep 2, 202540.2340.6639.2839.5939.59-1.59%11,485,835
Sep 1, 202539.6040.4439.3740.2340.231.57%13,392,103
Aug 29, 202539.4039.9239.0239.6139.610.48%9,110,892
Aug 28, 202539.0139.4438.3839.4239.420.92%11,377,669
Aug 27, 202539.6140.0039.0539.0639.06-2.30%11,196,523
Aug 26, 202539.9940.5139.7039.9839.980.18%10,330,687
Aug 25, 202539.5740.0539.3739.9139.910.96%12,610,270
Aug 22, 202539.7039.7939.0039.5339.53-0.15%10,611,066
Aug 21, 202539.0040.2538.6839.5939.591.51%19,139,510
Aug 20, 202538.4439.1038.3939.0039.000.83%10,238,456
Aug 19, 202539.0039.0838.2638.6838.68-1.02%14,793,490
Aug 18, 202538.0439.2637.9339.0839.082.73%28,702,967
Aug 15, 202537.2038.8837.2038.0438.046.79%43,472,859
Aug 14, 202536.0736.1935.4035.6235.62-0.92%8,257,651
Aug 13, 202535.4836.0835.4435.9535.951.67%10,898,427
Aug 12, 202535.5835.7035.3335.3635.36-0.45%6,102,015
Aug 11, 202535.3835.6035.2235.5235.520.40%6,457,230
Aug 8, 202535.3935.5335.1735.3835.38-0.03%5,939,840