Guangdong Yuehai Feeds Group Co.,Ltd. (SHE:001313)
China · Delayed Price · Currency is CNY 7.16
0.00 (0.00%)
Sep 30, 2026, 3:04 PM CST
SHE:001313 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.19 | 7.24 | 7.13 | 7.16 | 7.16 | - | 5,015,550 |
| Sep 29, 2026 | 7.18 | 7.21 | 7.14 | 7.16 | 7.16 | -0.28% | 5,825,200 |
| Sep 28, 2026 | 7.30 | 7.35 | 7.11 | 7.18 | 7.18 | -1.78% | 7,165,500 |
| Sep 24, 2026 | 7.43 | 7.48 | 7.28 | 7.31 | 7.31 | -2.01% | 8,269,900 |
| Sep 23, 2026 | 7.44 | 7.55 | 7.36 | 7.46 | 7.46 | 0.27% | 10,151,400 |
| Sep 22, 2026 | 7.49 | 7.52 | 7.34 | 7.44 | 7.44 | -0.67% | 10,583,300 |
| Sep 21, 2026 | 7.15 | 7.65 | 7.14 | 7.49 | 7.49 | 4.76% | 16,978,600 |
| Sep 18, 2026 | 7.08 | 7.20 | 7.05 | 7.15 | 7.15 | 0.99% | 9,740,700 |
| Sep 17, 2026 | 6.95 | 7.16 | 6.95 | 7.08 | 7.08 | 1.00% | 10,660,200 |
| Sep 16, 2026 | 6.93 | 7.09 | 6.86 | 7.01 | 7.01 | 0.43% | 13,103,550 |
| Sep 15, 2026 | 7.25 | 7.29 | 6.97 | 6.98 | 6.98 | -3.72% | 20,357,244 |
| Sep 14, 2026 | 7.37 | 7.39 | 7.16 | 7.25 | 7.25 | -2.55% | 15,571,100 |
| Sep 11, 2026 | 7.90 | 7.97 | 7.33 | 7.44 | 7.44 | -7.00% | 25,978,600 |
| Sep 10, 2026 | 8.30 | 8.44 | 7.98 | 8.00 | 8.00 | -3.85% | 19,996,900 |
| Sep 9, 2026 | 8.19 | 8.45 | 8.18 | 8.32 | 8.32 | 1.59% | 25,861,430 |
| Sep 8, 2026 | 8.05 | 8.25 | 7.98 | 8.19 | 8.19 | 1.99% | 23,779,099 |
| Sep 7, 2026 | 7.71 | 8.13 | 7.68 | 8.03 | 8.03 | 4.15% | 25,378,180 |
| Sep 4, 2026 | 7.34 | 7.89 | 7.24 | 7.71 | 7.71 | 5.62% | 32,186,234 |
| Sep 3, 2026 | 8.07 | 8.13 | 7.27 | 7.30 | 7.30 | -9.54% | 32,172,350 |
| Sep 2, 2026 | 8.18 | 8.23 | 7.99 | 8.07 | 8.07 | -2.42% | 17,252,800 |
| Sep 1, 2026 | 8.19 | 8.45 | 8.17 | 8.27 | 8.27 | 0.73% | 18,777,400 |
| Aug 31, 2026 | 8.16 | 8.26 | 8.08 | 8.21 | 8.21 | 0.24% | 15,667,800 |
| Aug 28, 2026 | 7.98 | 8.23 | 7.93 | 8.19 | 8.19 | 2.25% | 18,570,000 |
| Aug 27, 2026 | 7.80 | 8.17 | 7.75 | 8.01 | 8.01 | 2.69% | 15,708,800 |
| Aug 26, 2026 | 7.77 | 7.90 | 7.73 | 7.80 | 7.80 | 0.65% | 11,488,000 |
| Aug 25, 2026 | 7.63 | 7.78 | 7.56 | 7.75 | 7.75 | 1.57% | 11,705,855 |
| Aug 24, 2026 | 7.86 | 7.88 | 7.57 | 7.63 | 7.63 | -2.68% | 10,756,000 |
| Aug 21, 2026 | 7.85 | 7.90 | 7.66 | 7.84 | 7.84 | -0.88% | 11,041,955 |
| Aug 20, 2026 | 7.89 | 7.96 | 7.76 | 7.91 | 7.91 | -0.13% | 14,971,100 |
| Aug 19, 2026 | 8.01 | 8.12 | 7.83 | 7.92 | 7.92 | -1.86% | 21,598,900 |
| Aug 18, 2026 | 7.97 | 8.12 | 7.90 | 8.07 | 8.07 | 1.13% | 26,442,300 |
| Aug 17, 2026 | 7.90 | 8.06 | 7.82 | 7.98 | 7.98 | 1.40% | 18,158,400 |
| Aug 14, 2026 | 7.97 | 8.09 | 7.74 | 7.87 | 7.87 | -0.51% | 19,814,369 |
| Aug 13, 2026 | 8.10 | 8.25 | 7.88 | 7.91 | 7.91 | -1.12% | 39,902,499 |
| Aug 12, 2026 | 7.27 | 8.00 | 7.24 | 8.00 | 8.00 | 10.04% | 21,180,600 |
| Aug 11, 2026 | 7.46 | 7.46 | 7.26 | 7.27 | 7.27 | -2.55% | 11,105,700 |
| Aug 10, 2026 | 7.26 | 7.48 | 7.23 | 7.46 | 7.46 | 2.33% | 13,236,728 |
| Aug 7, 2026 | 7.18 | 7.29 | 7.07 | 7.29 | 7.29 | 0.97% | 13,814,900 |
| Aug 6, 2026 | 7.20 | 7.25 | 7.07 | 7.22 | 7.22 | - | 11,749,900 |
| Aug 5, 2026 | 7.14 | 7.25 | 7.11 | 7.22 | 7.22 | 0.14% | 11,136,200 |
| Aug 4, 2026 | 7.29 | 7.41 | 7.17 | 7.21 | 7.21 | -1.10% | 9,639,204 |
| Aug 3, 2026 | 7.20 | 7.29 | 7.12 | 7.29 | 7.29 | 1.25% | 11,466,001 |
| Jul 31, 2026 | 7.07 | 7.24 | 7.05 | 7.20 | 7.20 | 1.41% | 13,875,678 |
| Jul 30, 2026 | 7.05 | 7.20 | 7.04 | 7.10 | 7.10 | - | 13,655,300 |
| Jul 29, 2026 | 6.99 | 7.17 | 6.96 | 7.10 | 7.10 | 1.57% | 12,775,100 |
| Jul 28, 2026 | 6.90 | 7.05 | 6.90 | 6.99 | 6.99 | -0.29% | 7,409,900 |
| Jul 27, 2026 | 6.96 | 7.04 | 6.90 | 7.01 | 7.01 | 0.86% | 7,488,700 |
| Jul 24, 2026 | 7.10 | 7.16 | 6.94 | 6.95 | 6.95 | -3.20% | 8,290,500 |
| Jul 23, 2026 | 7.07 | 7.20 | 6.98 | 7.18 | 7.18 | 1.70% | 9,065,700 |
| Jul 22, 2026 | 6.97 | 7.13 | 6.93 | 7.06 | 7.06 | 0.14% | 11,107,701 |