Guangdong Yuehai Feeds Group Co.,Ltd. (SHE:001313)
China · Delayed Price · Currency is CNY 7.53
+0.05 (0.67%)
Jul 15, 2026, 9:45 AM CST
SHE:001313 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 7.11 | 7.51 | 7.05 | 7.48 | 7.48 | 2.61% | 25,235,827 |
| Jul 13, 2026 | 8.02 | 8.02 | 7.29 | 7.29 | 7.29 | -10.00% | 30,570,614 |
| Jul 10, 2026 | 8.04 | 8.24 | 7.95 | 8.10 | 8.10 | -0.12% | 18,137,000 |
| Jul 9, 2026 | 7.79 | 8.20 | 7.66 | 8.11 | 8.11 | 3.58% | 24,293,600 |
| Jul 8, 2026 | 7.90 | 8.13 | 7.81 | 7.83 | 7.83 | -2.97% | 21,319,599 |
| Jul 7, 2026 | 8.03 | 8.11 | 7.78 | 8.07 | 8.07 | 2.41% | 28,279,414 |
| Jul 6, 2026 | 7.89 | 8.14 | 7.80 | 7.88 | 7.88 | 1.42% | 30,105,367 |
| Jul 3, 2026 | 8.38 | 8.88 | 7.76 | 7.77 | 7.77 | -9.44% | 35,714,900 |
| Jul 2, 2026 | 7.99 | 8.58 | 7.99 | 8.58 | 8.58 | 10.00% | 33,001,400 |
| Jul 1, 2026 | 7.02 | 7.80 | 7.01 | 7.80 | 7.80 | 10.01% | 25,506,800 |
| Jun 30, 2026 | 7.06 | 7.23 | 6.91 | 7.09 | 7.09 | 0.28% | 11,205,900 |
| Jun 29, 2026 | 6.96 | 7.29 | 6.65 | 7.07 | 7.07 | 1.58% | 17,365,800 |
| Jun 26, 2026 | 6.95 | 7.12 | 6.88 | 6.96 | 6.96 | -1.69% | 11,663,200 |
| Jun 25, 2026 | 7.43 | 7.45 | 7.00 | 7.08 | 7.08 | -4.84% | 15,832,856 |
| Jun 24, 2026 | 7.58 | 7.62 | 7.29 | 7.44 | 7.44 | -2.11% | 14,915,300 |
| Jun 23, 2026 | 7.49 | 7.71 | 7.46 | 7.60 | 7.60 | 0.53% | 14,365,700 |
| Jun 22, 2026 | 7.30 | 7.61 | 7.22 | 7.56 | 7.56 | 3.56% | 17,800,000 |
| Jun 18, 2026 | 7.13 | 7.36 | 7.07 | 7.30 | 7.30 | 1.96% | 12,953,800 |
| Jun 17, 2026 | 7.21 | 7.36 | 7.10 | 7.16 | 7.16 | -2.19% | 13,334,200 |
| Jun 16, 2026 | 7.33 | 7.35 | 7.18 | 7.32 | 7.32 | -0.68% | 11,232,200 |
| Jun 15, 2026 | 7.47 | 7.60 | 7.30 | 7.37 | 7.37 | -1.07% | 10,027,300 |
| Jun 12, 2026 | 7.56 | 7.65 | 7.37 | 7.45 | 7.45 | -1.59% | 12,035,400 |
| Jun 11, 2026 | 7.69 | 7.84 | 7.53 | 7.57 | 7.57 | -1.69% | 11,831,137 |
| Jun 10, 2026 | 7.55 | 7.85 | 7.47 | 7.70 | 7.70 | 1.45% | 19,574,397 |
| Jun 9, 2026 | 7.20 | 7.62 | 6.97 | 7.59 | 7.59 | 7.51% | 20,270,737 |
| Jun 8, 2026 | 7.20 | 7.24 | 6.84 | 7.06 | 7.06 | -3.68% | 15,070,000 |
| Jun 5, 2026 | 7.45 | 7.51 | 7.20 | 7.33 | 7.33 | -0.95% | 12,696,217 |
| Jun 4, 2026 | 7.45 | 7.78 | 7.21 | 7.40 | 7.40 | -0.54% | 22,576,922 |
| Jun 3, 2026 | 7.91 | 7.91 | 7.37 | 7.44 | 7.44 | -6.06% | 23,238,341 |
| Jun 2, 2026 | 8.34 | 8.42 | 7.89 | 7.92 | 7.92 | -5.15% | 17,310,200 |
| Jun 1, 2026 | 8.36 | 8.49 | 8.26 | 8.35 | 8.35 | -0.24% | 10,692,200 |
| 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 |