Yantai North Andre Juice Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	40.15	41.15	40.15	40.92	40.92	1.04%	1,189,884
Feb 26, 2026	40.70	40.78	40.09	40.50	40.50	-0.64%	935,400
Feb 25, 2026	40.50	41.00	40.16	40.76	40.76	0.32%	1,258,600
Feb 24, 2026	41.80	41.80	40.20	40.63	40.63	0.07%	1,485,300
Feb 13, 2026	42.00	42.11	40.37	40.60	40.60	-1.84%	1,508,700
Feb 12, 2026	41.25	41.62	41.00	41.36	41.36	0.27%	981,982
Feb 11, 2026	41.56	41.60	40.99	41.25	41.25	-0.34%	1,084,736
Feb 10, 2026	42.90	42.90	41.30	41.39	41.39	-2.75%	1,437,700
Feb 9, 2026	42.42	42.88	41.68	42.56	42.56	1.04%	1,514,050
Feb 6, 2026	42.93	43.08	42.07	42.12	42.12	-1.54%	1,430,109
Feb 5, 2026	42.80	43.30	42.03	42.78	42.78	-0.28%	1,795,100
Feb 4, 2026	44.72	44.88	42.70	42.90	42.90	-3.94%	3,095,289
Feb 3, 2026	44.88	45.18	44.20	44.66	44.66	1.43%	2,328,359
Feb 2, 2026	46.66	47.15	44.02	44.03	44.03	-6.64%	3,719,953
Jan 30, 2026	46.33	47.90	45.75	47.16	47.16	1.86%	4,157,890
Jan 29, 2026	44.60	46.43	44.50	46.30	46.30	3.81%	3,269,600
Jan 28, 2026	45.83	46.42	44.55	44.60	44.60	-3.04%	2,675,000
Jan 27, 2026	44.90	46.46	44.35	46.00	46.00	2.50%	3,480,915
Jan 26, 2026	43.40	45.35	43.28	44.88	44.88	3.03%	3,707,379
Jan 23, 2026	43.75	43.86	42.95	43.56	43.56	1.18%	3,023,900
Jan 22, 2026	42.79	43.55	42.75	43.05	43.05	-0.30%	2,225,400
Jan 21, 2026	42.48	43.45	42.40	43.18	43.18	0.98%	2,480,500
Jan 20, 2026	42.08	43.77	41.95	42.76	42.76	1.40%	3,958,300
Jan 19, 2026	39.99	43.11	39.75	42.17	42.17	5.77%	4,641,099
Jan 16, 2026	39.40	39.88	38.70	39.87	39.87	1.45%	2,420,100
Jan 15, 2026	39.44	39.79	38.86	39.30	39.30	-0.46%	1,485,403
Jan 14, 2026	39.99	40.74	39.16	39.48	39.48	-0.88%	2,420,735
Jan 13, 2026	39.88	41.30	39.40	39.83	39.83	-0.30%	2,936,803
Jan 12, 2026	39.33	40.14	39.22	39.95	39.95	1.58%	2,408,360
Jan 9, 2026	40.31	40.31	38.74	39.33	39.33	-1.45%	2,347,525
Jan 8, 2026	37.40	40.78	37.35	39.91	39.91	5.69%	4,699,635
Jan 7, 2026	37.65	37.95	37.20	37.76	37.76	0.37%	1,325,935
Jan 6, 2026	37.81	38.25	37.31	37.62	37.62	0.27%	1,429,400
Jan 5, 2026	37.63	38.00	37.34	37.52	37.52	-0.27%	1,487,535
Dec 31, 2025	38.28	38.28	37.26	37.62	37.62	-1.18%	1,014,800
Dec 30, 2025	37.48	38.87	37.48	38.07	38.07	1.01%	1,843,200
Dec 29, 2025	36.50	37.90	36.30	37.69	37.69	3.03%	1,830,031
Dec 26, 2025	36.70	36.78	36.31	36.58	36.58	-0.22%	852,107
Dec 25, 2025	36.50	36.87	36.23	36.66	36.66	0.66%	780,800
Dec 24, 2025	36.52	36.80	36.16	36.42	36.42	-0.08%	882,805
Dec 23, 2025	36.61	36.90	36.32	36.45	36.45	-0.38%	786,600
Dec 22, 2025	36.50	36.92	36.12	36.59	36.59	-	1,003,400
Dec 19, 2025	36.31	36.75	35.95	36.59	36.59	1.44%	1,085,600
Dec 18, 2025	36.33	36.83	36.03	36.07	36.07	-0.74%	1,187,800
Dec 17, 2025	35.61	36.58	35.61	36.34	36.34	1.23%	1,389,200
Dec 16, 2025	35.57	36.29	35.28	35.90	35.90	1.01%	1,811,300
Dec 15, 2025	35.33	35.76	35.21	35.54	35.54	-0.11%	1,502,178
Dec 12, 2025	35.71	35.97	35.34	35.58	35.58	-0.36%	2,357,633
Dec 11, 2025	35.90	36.60	35.64	35.71	35.71	-0.06%	1,877,728
Dec 10, 2025	36.38	36.54	35.70	35.73	35.73	-1.73%	2,380,063