Guangdong Yuehai Feeds Group Co.,Ltd. (SHE:001313)
China · Delayed Price · Currency is CNY 7.64
+0.01 (0.13%)
Aug 25, 2026, 9:30 AM CST
SHE:001313 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.86 | 7.88 | 7.57 | 7.63 | - | -2.68% | 11,051,000 |
| Aug 21, 2026 | 7.85 | 7.90 | 7.66 | 7.84 | 7.84 | -0.88% | 11,060,955 |
| Aug 20, 2026 | 7.89 | 7.96 | 7.76 | 7.91 | 7.91 | -0.13% | 14,971,300 |
| 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% | 26,464,800 |
| Aug 17, 2026 | 7.90 | 8.06 | 7.82 | 7.98 | 7.98 | 1.40% | 18,160,200 |
| Aug 14, 2026 | 7.97 | 8.09 | 7.74 | 7.87 | 7.87 | -0.51% | 19,814,969 |
| Aug 13, 2026 | 8.10 | 8.25 | 7.88 | 7.91 | 7.91 | -1.12% | 39,911,599 |
| Aug 12, 2026 | 7.27 | 8.00 | 7.24 | 8.00 | 8.00 | 10.04% | 21,195,600 |
| Aug 11, 2026 | 7.46 | 7.46 | 7.26 | 7.27 | 7.27 | -2.55% | 11,107,400 |
| Aug 10, 2026 | 7.26 | 7.48 | 7.23 | 7.46 | 7.46 | 2.33% | 13,240,428 |
| Aug 7, 2026 | 7.18 | 7.29 | 7.07 | 7.29 | 7.29 | 0.97% | 13,818,200 |
| Aug 6, 2026 | 7.20 | 7.25 | 7.07 | 7.22 | 7.22 | - | 11,759,100 |
| 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% | 13,876,278 |
| Jul 30, 2026 | 7.05 | 7.20 | 7.04 | 7.10 | 7.10 | - | 13,657,300 |
| 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% | 7,412,900 |
| 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% | 11,117,001 |
| Jul 21, 2026 | 7.19 | 7.19 | 6.75 | 7.05 | 7.05 | -1.95% | 21,385,099 |
| Jul 20, 2026 | 7.27 | 7.51 | 7.08 | 7.19 | 7.19 | -0.69% | 14,848,000 |
| Jul 17, 2026 | 7.50 | 7.64 | 7.17 | 7.24 | 7.24 | -4.11% | 14,552,227 |
| Jul 16, 2026 | 7.70 | 7.86 | 7.50 | 7.55 | 7.55 | -1.56% | 14,137,500 |
| Jul 15, 2026 | 7.43 | 7.79 | 7.34 | 7.67 | 7.67 | 2.54% | 20,204,800 |
| 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 |