Yantai North Andre Juice Co., Ltd. (SHA:605198)
China · Delayed Price · Currency is CNY 63.94
-0.81 (-1.25%)
Oct 8, 2026, 11:29 AM CST
SHA:605198 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 67.83 | 68.00 | 64.47 | 64.75 | 64.75 | -1.42% | 4,749,200 |
| Sep 29, 2026 | 58.64 | 65.68 | 56.64 | 65.68 | 65.68 | 10.00% | 6,277,998 |
| Sep 28, 2026 | 62.13 | 64.30 | 59.50 | 59.71 | 59.71 | -6.57% | 7,700,032 |
| Sep 24, 2026 | 70.29 | 71.80 | 63.46 | 63.91 | 63.91 | -9.36% | 9,126,665 |
| Sep 23, 2026 | 71.80 | 72.71 | 69.98 | 70.51 | 70.51 | -0.25% | 5,476,660 |
| Sep 22, 2026 | 73.81 | 75.88 | 70.10 | 70.69 | 70.69 | -8.54% | 9,441,044 |
| Sep 21, 2026 | 80.62 | 84.00 | 77.29 | 77.29 | 77.29 | -10.00% | 4,573,000 |
| Sep 18, 2026 | 81.48 | 86.00 | 81.00 | 85.88 | 85.88 | 7.55% | 5,409,300 |
| Sep 17, 2026 | 81.35 | 82.26 | 79.02 | 79.85 | 79.85 | -1.84% | 4,304,832 |
| Sep 16, 2026 | 80.90 | 82.14 | 76.00 | 81.35 | 81.35 | 0.43% | 6,695,257 |
| Sep 15, 2026 | 82.00 | 86.96 | 80.20 | 81.00 | 81.00 | -2.23% | 6,002,739 |
| Sep 14, 2026 | 79.14 | 82.98 | 77.00 | 82.85 | 82.85 | 5.07% | 5,593,356 |
| Sep 11, 2026 | 76.08 | 79.90 | 74.29 | 78.85 | 78.85 | 4.19% | 6,645,000 |
| Sep 10, 2026 | 80.57 | 81.57 | 71.31 | 75.68 | 75.68 | -1.71% | 8,009,500 |
| Sep 9, 2026 | 71.09 | 77.00 | 71.09 | 77.00 | 77.00 | 10.00% | 3,951,800 |
| Sep 8, 2026 | 66.33 | 70.80 | 66.33 | 70.00 | 70.00 | 5.58% | 3,788,857 |
| Sep 7, 2026 | 65.88 | 67.24 | 65.20 | 66.30 | 66.30 | 0.59% | 2,203,900 |
| Sep 4, 2026 | 67.68 | 68.60 | 65.60 | 65.91 | 65.91 | -1.66% | 3,010,332 |
| Sep 3, 2026 | 66.11 | 67.37 | 65.74 | 67.02 | 67.02 | 1.42% | 1,497,500 |
| Sep 2, 2026 | 66.75 | 67.09 | 65.40 | 66.08 | 66.08 | -2.03% | 1,622,600 |
| Sep 1, 2026 | 67.60 | 68.19 | 66.60 | 67.45 | 67.45 | -0.44% | 1,984,928 |
| Aug 31, 2026 | 64.77 | 67.97 | 63.75 | 67.75 | 67.75 | 3.56% | 3,291,740 |
| Aug 28, 2026 | 68.50 | 69.18 | 64.76 | 65.42 | 65.42 | -4.52% | 3,497,898 |
| Aug 27, 2026 | 66.60 | 69.90 | 65.80 | 68.52 | 68.52 | 4.13% | 3,933,798 |
| Aug 26, 2026 | 63.51 | 66.20 | 63.51 | 65.80 | 65.80 | 2.70% | 3,668,800 |
| Aug 25, 2026 | 63.79 | 67.55 | 61.75 | 64.07 | 64.07 | -1.11% | 7,544,766 |
| Aug 24, 2026 | 59.88 | 64.79 | 59.76 | 64.79 | 64.79 | 10.00% | 5,087,166 |
| Aug 21, 2026 | 58.65 | 60.66 | 56.72 | 58.90 | 58.90 | -1.88% | 4,157,666 |
| Aug 20, 2026 | 64.50 | 64.50 | 57.70 | 60.03 | 60.03 | -3.52% | 4,979,507 |
| Aug 19, 2026 | 67.71 | 68.00 | 61.92 | 62.22 | 62.22 | -9.02% | 4,285,500 |
| Aug 18, 2026 | 67.77 | 70.50 | 67.00 | 68.39 | 68.39 | 0.38% | 2,748,750 |
| Aug 17, 2026 | 67.19 | 68.17 | 66.50 | 68.13 | 68.13 | 0.56% | 2,145,700 |
| Aug 14, 2026 | 67.27 | 69.98 | 66.00 | 67.75 | 67.75 | 0.67% | 2,748,800 |
| Aug 13, 2026 | 67.66 | 69.80 | 66.02 | 67.30 | 67.30 | 1.04% | 3,168,000 |
| Aug 12, 2026 | 68.00 | 68.50 | 65.30 | 66.61 | 66.61 | -2.04% | 3,879,304 |
| Aug 11, 2026 | 68.73 | 70.63 | 66.80 | 68.00 | 68.00 | -1.06% | 5,034,400 |
| Aug 10, 2026 | 66.04 | 71.29 | 66.01 | 68.73 | 68.73 | 6.05% | 6,895,554 |
| Aug 7, 2026 | 63.00 | 65.65 | 62.66 | 64.81 | 64.81 | 3.18% | 2,947,000 |
| Aug 6, 2026 | 61.00 | 63.30 | 60.00 | 62.81 | 62.81 | 2.28% | 2,839,800 |
| Aug 5, 2026 | 56.30 | 61.50 | 56.30 | 61.41 | 61.41 | 8.35% | 3,401,800 |
| Aug 4, 2026 | 55.40 | 57.66 | 54.51 | 56.68 | 56.68 | 3.98% | 3,364,700 |
| Aug 3, 2026 | 55.37 | 56.20 | 53.33 | 54.51 | 54.51 | -4.30% | 4,660,300 |
| Jul 31, 2026 | 53.07 | 56.96 | 52.81 | 56.96 | 56.96 | 10.00% | 2,880,900 |
| Jul 30, 2026 | 55.46 | 56.99 | 51.78 | 51.78 | 51.78 | -7.78% | 4,494,100 |
| Jul 29, 2026 | 54.70 | 59.30 | 54.70 | 56.15 | 56.15 | 3.05% | 4,677,500 |
| Jul 28, 2026 | 56.25 | 58.10 | 53.72 | 54.49 | 54.49 | -4.30% | 3,608,000 |
| Jul 27, 2026 | 55.49 | 57.00 | 51.82 | 56.94 | 56.94 | 4.23% | 5,899,491 |
| Jul 24, 2026 | 49.82 | 54.63 | 48.88 | 54.63 | 54.63 | 10.01% | 2,978,200 |
| Jul 23, 2026 | 49.45 | 50.01 | 48.06 | 49.66 | 49.66 | 1.76% | 1,768,532 |
| Jul 22, 2026 | 48.78 | 51.27 | 48.52 | 48.80 | 48.80 | -1.45% | 2,517,700 |