Guangdong Yuehai Feeds Group Co.,Ltd. (SHE:001313)
China · Delayed Price · Currency is CNY 9.59
+0.61 (6.79%)
May 8, 2026, 3:04 PM CST
SHE:001313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.93 | 9.76 | 8.90 | 9.59 | 9.59 | 6.79% | 41,988,299 |
| May 7, 2026 | 8.75 | 9.00 | 8.60 | 8.98 | 8.98 | 3.22% | 20,030,000 |
| May 6, 2026 | 8.46 | 8.70 | 8.31 | 8.70 | 8.70 | 2.72% | 17,147,600 |
| Apr 30, 2026 | 8.53 | 8.63 | 8.40 | 8.47 | 8.47 | -0.94% | 12,626,800 |
| Apr 29, 2026 | 8.54 | 8.84 | 8.50 | 8.55 | 8.55 | -0.35% | 19,764,400 |
| Apr 28, 2026 | 8.53 | 8.70 | 8.44 | 8.58 | 8.58 | -0.35% | 16,370,500 |
| Apr 27, 2026 | 8.53 | 8.61 | 8.13 | 8.61 | 8.61 | 0.82% | 18,583,300 |
| Apr 24, 2026 | 8.36 | 8.58 | 8.35 | 8.54 | 8.54 | 1.55% | 14,358,048 |
| Apr 23, 2026 | 8.46 | 8.47 | 8.26 | 8.41 | 8.41 | -0.71% | 10,863,100 |
| Apr 22, 2026 | 8.34 | 8.54 | 8.30 | 8.47 | 8.47 | 1.19% | 11,405,600 |
| Apr 21, 2026 | 8.41 | 8.56 | 8.30 | 8.37 | 8.37 | -0.48% | 10,074,430 |
| Apr 20, 2026 | 8.47 | 8.48 | 8.27 | 8.41 | 8.41 | -0.24% | 15,238,400 |
| Apr 17, 2026 | 8.09 | 8.78 | 8.09 | 8.43 | 8.43 | 3.56% | 24,792,300 |
| Apr 16, 2026 | 7.98 | 8.14 | 7.92 | 8.14 | 8.14 | 2.01% | 12,907,337 |
| Apr 15, 2026 | 8.13 | 8.13 | 7.88 | 7.98 | 7.98 | -1.97% | 11,851,400 |
| Apr 14, 2026 | 8.03 | 8.14 | 7.94 | 8.14 | 8.14 | 1.50% | 13,858,300 |
| Apr 13, 2026 | 7.85 | 8.11 | 7.75 | 8.02 | 8.02 | 2.69% | 18,509,680 |
| Apr 10, 2026 | 7.77 | 7.98 | 7.70 | 7.81 | 7.81 | 0.51% | 16,438,950 |
| Apr 9, 2026 | 7.71 | 7.95 | 7.70 | 7.77 | 7.77 | -0.77% | 12,546,000 |
| Apr 8, 2026 | 7.70 | 7.84 | 7.57 | 7.83 | 7.83 | 1.69% | 19,507,800 |
| Apr 7, 2026 | 7.92 | 7.97 | 7.50 | 7.70 | 7.70 | -3.39% | 20,394,500 |
| Apr 3, 2026 | 8.00 | 8.03 | 7.82 | 7.97 | 7.97 | 0.38% | 18,409,100 |
| Apr 2, 2026 | 7.86 | 8.31 | 7.83 | 7.94 | 7.94 | 1.02% | 18,864,720 |
| Apr 1, 2026 | 7.83 | 7.86 | 7.68 | 7.86 | 7.86 | 1.16% | 16,589,300 |
| Mar 31, 2026 | 7.68 | 7.85 | 7.65 | 7.77 | 7.77 | 2.24% | 26,379,400 |
| Mar 30, 2026 | 7.45 | 7.90 | 7.34 | 7.60 | 7.60 | 0.53% | 35,781,990 |
| Mar 27, 2026 | 6.88 | 7.56 | 6.88 | 7.56 | 7.56 | 10.04% | 18,259,936 |
| Mar 26, 2026 | 6.87 | 7.00 | 6.82 | 6.87 | 6.87 | 0.59% | 6,946,581 |
| Mar 25, 2026 | 6.74 | 6.85 | 6.69 | 6.83 | 6.83 | 1.34% | 5,902,800 |
| Mar 24, 2026 | 6.60 | 6.74 | 6.46 | 6.74 | 6.74 | 4.17% | 8,941,200 |
| Mar 23, 2026 | 6.90 | 6.91 | 6.43 | 6.47 | 6.47 | -7.04% | 12,178,700 |
| Mar 20, 2026 | 7.22 | 7.28 | 6.95 | 6.96 | 6.96 | -3.60% | 11,001,610 |
| Mar 19, 2026 | 7.42 | 7.48 | 7.20 | 7.22 | 7.22 | -3.22% | 8,321,200 |
| Mar 18, 2026 | 7.50 | 7.53 | 7.39 | 7.46 | 7.46 | -0.67% | 5,507,200 |
| Mar 17, 2026 | 7.73 | 7.79 | 7.50 | 7.51 | 7.51 | -2.85% | 10,349,900 |
| Mar 16, 2026 | 7.66 | 7.88 | 7.66 | 7.73 | 7.73 | 1.71% | 12,293,000 |
| Mar 13, 2026 | 7.56 | 7.78 | 7.53 | 7.60 | 7.60 | 0.40% | 9,883,900 |
| Mar 12, 2026 | 7.53 | 7.60 | 7.45 | 7.57 | 7.57 | 0.66% | 6,688,000 |
| Mar 11, 2026 | 7.64 | 7.65 | 7.46 | 7.52 | 7.52 | -1.31% | 7,066,600 |
| Mar 10, 2026 | 7.65 | 7.73 | 7.58 | 7.62 | 7.62 | -1.04% | 8,003,600 |
| Mar 9, 2026 | 7.49 | 7.82 | 7.48 | 7.70 | 7.70 | 2.26% | 14,410,200 |
| Mar 6, 2026 | 7.31 | 7.56 | 7.26 | 7.53 | 7.53 | 3.01% | 9,893,800 |
| Mar 5, 2026 | 7.41 | 7.45 | 7.29 | 7.31 | 7.31 | -0.41% | 7,042,100 |
| Mar 4, 2026 | 7.32 | 7.44 | 7.23 | 7.34 | 7.34 | 0.96% | 7,956,588 |
| Mar 3, 2026 | 7.46 | 7.55 | 7.24 | 7.27 | 7.27 | -2.42% | 9,274,188 |
| Mar 2, 2026 | 7.68 | 7.74 | 7.36 | 7.45 | 7.45 | -4.24% | 11,813,500 |
| Feb 27, 2026 | 7.80 | 7.92 | 7.72 | 7.78 | 7.78 | -0.51% | 9,361,600 |
| Feb 26, 2026 | 7.70 | 7.83 | 7.64 | 7.82 | 7.82 | 2.09% | 10,556,800 |
| Feb 25, 2026 | 7.68 | 7.74 | 7.62 | 7.66 | 7.66 | 0.26% | 7,810,200 |
| Feb 24, 2026 | 7.53 | 7.78 | 7.49 | 7.64 | 7.64 | 1.73% | 12,007,580 |