Guangdong Yuehai Feeds Group Co.,Ltd. (SHE:001313)
China · Delayed Price · Currency is CNY 8.37
-0.26 (-3.01%)
May 29, 2026, 3:04 PM CST
SHE:001313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.60 | 8.62 | 8.26 | 8.37 | 8.37 | -3.01% | 15,680,600 |
| May 28, 2026 | 8.58 | 8.81 | 8.48 | 8.63 | 8.63 | - | 13,859,206 |
| May 27, 2026 | 8.60 | 8.88 | 8.46 | 8.63 | 8.63 | 0.35% | 19,138,896 |
| May 26, 2026 | 8.64 | 8.89 | 8.50 | 8.60 | 8.60 | -1.38% | 15,541,032 |
| May 25, 2026 | 9.11 | 9.23 | 8.44 | 8.72 | 8.72 | -4.91% | 28,531,911 |
| May 22, 2026 | 9.22 | 9.46 | 9.08 | 9.17 | 9.17 | -0.76% | 21,163,600 |
| May 21, 2026 | 9.59 | 9.76 | 9.23 | 9.24 | 9.24 | -5.62% | 43,393,300 |
| May 20, 2026 | 8.87 | 9.79 | 8.73 | 9.79 | 9.79 | 10.00% | 28,083,410 |
| May 19, 2026 | 9.00 | 9.18 | 8.80 | 8.90 | 8.90 | -0.56% | 16,630,900 |
| May 18, 2026 | 8.98 | 9.29 | 8.80 | 8.95 | 8.95 | -1.32% | 22,044,135 |
| May 15, 2026 | 9.22 | 9.38 | 8.96 | 9.07 | 9.07 | -1.52% | 22,009,090 |
| May 14, 2026 | 9.57 | 9.65 | 9.09 | 9.21 | 9.21 | -3.05% | 42,776,200 |
| May 13, 2026 | 8.64 | 9.50 | 8.64 | 9.50 | 9.50 | 9.95% | 42,140,047 |
| May 12, 2026 | 8.45 | 8.99 | 8.40 | 8.64 | 8.64 | 0.12% | 40,800,908 |
| May 11, 2026 | 9.86 | 9.96 | 8.63 | 8.63 | 8.63 | -10.01% | 52,845,191 |
| 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 |