Shandong Yisheng Livestock & Poultry Breeding Co., Ltd. (SHE:002458)
China · Delayed Price · Currency is CNY 9.40
+0.21 (2.29%)
Mar 27, 2026, 3:04 PM CST
SHE:002458 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 9.15 | 9.27 | 9.03 | 9.19 | 9.19 | 0.77% | 16,327,014 |
| Mar 25, 2026 | 9.15 | 9.28 | 9.08 | 9.12 | 9.12 | -0.33% | 12,956,938 |
| Mar 24, 2026 | 9.09 | 9.17 | 8.91 | 9.15 | 9.15 | 1.89% | 11,868,750 |
| Mar 23, 2026 | 9.49 | 9.50 | 8.86 | 8.98 | 8.98 | -6.07% | 21,869,060 |
| Mar 20, 2026 | 9.60 | 9.88 | 9.56 | 9.56 | 9.56 | -0.10% | 16,353,890 |
| Mar 19, 2026 | 9.50 | 9.69 | 9.50 | 9.57 | 9.57 | 0.10% | 18,197,380 |
| Mar 18, 2026 | 9.91 | 9.96 | 9.44 | 9.56 | 9.56 | -3.14% | 30,558,540 |
| Mar 17, 2026 | 10.10 | 10.29 | 9.87 | 9.87 | 9.87 | -2.37% | 14,431,925 |
| Mar 16, 2026 | 9.97 | 10.29 | 9.97 | 10.11 | 10.11 | 2.22% | 17,405,760 |
| Mar 13, 2026 | 9.96 | 10.03 | 9.85 | 9.89 | 9.89 | -0.60% | 11,074,420 |
| Mar 12, 2026 | 9.92 | 10.02 | 9.74 | 9.95 | 9.95 | 0.81% | 13,555,390 |
| Mar 11, 2026 | 9.88 | 9.91 | 9.69 | 9.87 | 9.87 | - | 11,373,670 |
| Mar 10, 2026 | 9.83 | 9.95 | 9.76 | 9.87 | 9.87 | 0.82% | 10,572,108 |
| Mar 9, 2026 | 9.94 | 10.04 | 9.76 | 9.79 | 9.79 | -1.41% | 13,744,770 |
| Mar 6, 2026 | 9.60 | 9.98 | 9.56 | 9.93 | 9.93 | 3.33% | 17,459,600 |
| Mar 5, 2026 | 9.86 | 9.90 | 9.56 | 9.61 | 9.61 | -1.94% | 13,884,110 |
| Mar 4, 2026 | 9.75 | 9.92 | 9.72 | 9.80 | 9.80 | 0.20% | 11,815,640 |
| Mar 3, 2026 | 9.85 | 10.03 | 9.75 | 9.78 | 9.78 | -1.11% | 15,179,170 |
| Mar 2, 2026 | 9.91 | 10.05 | 9.71 | 9.89 | 9.89 | -1.69% | 18,961,980 |
| Feb 27, 2026 | 9.90 | 10.12 | 9.88 | 10.06 | 10.06 | 1.62% | 15,163,370 |
| Feb 26, 2026 | 9.79 | 9.92 | 9.68 | 9.90 | 9.90 | 1.64% | 12,242,270 |
| Feb 25, 2026 | 9.76 | 9.85 | 9.70 | 9.74 | 9.74 | -0.10% | 9,086,385 |
| Feb 24, 2026 | 9.62 | 9.86 | 9.56 | 9.75 | 9.75 | 3.07% | 15,621,660 |
| Feb 13, 2026 | 9.63 | 9.69 | 9.45 | 9.46 | 9.46 | -1.15% | 8,499,228 |
| Feb 12, 2026 | 9.81 | 9.81 | 9.55 | 9.57 | 9.57 | -1.75% | 9,032,317 |
| Feb 11, 2026 | 9.64 | 9.78 | 9.59 | 9.74 | 9.74 | 0.72% | 8,730,214 |
| Feb 10, 2026 | 9.79 | 9.85 | 9.65 | 9.67 | 9.67 | -0.82% | 8,825,941 |
| Feb 9, 2026 | 9.80 | 9.82 | 9.67 | 9.75 | 9.75 | 0.52% | 11,363,946 |
| Feb 6, 2026 | 9.57 | 9.95 | 9.55 | 9.70 | 9.70 | 0.83% | 16,640,660 |
| Feb 5, 2026 | 9.61 | 9.79 | 9.58 | 9.62 | 9.62 | -0.21% | 10,769,180 |
| Feb 4, 2026 | 9.66 | 9.70 | 9.47 | 9.64 | 9.64 | 0.42% | 10,479,884 |
| Feb 3, 2026 | 9.58 | 9.64 | 9.43 | 9.60 | 9.60 | 0.73% | 12,610,519 |
| Feb 2, 2026 | 9.63 | 9.79 | 9.50 | 9.53 | 9.53 | -1.04% | 19,432,768 |
| Jan 30, 2026 | 9.61 | 9.84 | 9.61 | 9.63 | 9.63 | -0.21% | 17,013,220 |
| Jan 29, 2026 | 9.44 | 9.68 | 9.43 | 9.65 | 9.65 | 1.79% | 17,003,820 |
| Jan 28, 2026 | 9.35 | 9.60 | 9.27 | 9.48 | 9.48 | 1.28% | 22,348,450 |
| Jan 27, 2026 | 9.60 | 9.85 | 9.28 | 9.36 | 9.36 | -0.85% | 25,902,300 |
| Jan 26, 2026 | 9.18 | 9.52 | 9.17 | 9.44 | 9.44 | 2.50% | 22,936,000 |
| Jan 23, 2026 | 9.13 | 9.26 | 9.11 | 9.21 | 9.21 | 0.77% | 10,894,374 |
| Jan 22, 2026 | 9.15 | 9.22 | 9.09 | 9.14 | 9.14 | -0.22% | 9,024,634 |
| Jan 21, 2026 | 9.21 | 9.26 | 9.10 | 9.16 | 9.16 | -0.43% | 12,817,520 |
| Jan 20, 2026 | 9.18 | 9.28 | 9.14 | 9.20 | 9.20 | - | 9,932,297 |
| Jan 19, 2026 | 9.02 | 9.23 | 8.99 | 9.20 | 9.20 | 2.00% | 15,534,020 |
| Jan 16, 2026 | 9.16 | 9.18 | 8.95 | 9.02 | 9.02 | -1.42% | 11,135,440 |
| Jan 15, 2026 | 9.08 | 9.24 | 9.05 | 9.15 | 9.15 | 0.77% | 9,356,132 |
| Jan 14, 2026 | 9.15 | 9.35 | 8.99 | 9.08 | 9.08 | -0.77% | 17,639,470 |
| Jan 13, 2026 | 9.18 | 9.32 | 9.07 | 9.15 | 9.15 | -1.29% | 18,500,711 |
| Jan 12, 2026 | 8.96 | 9.32 | 8.82 | 9.27 | 9.27 | 3.34% | 25,854,438 |
| Jan 9, 2026 | 8.92 | 9.03 | 8.84 | 8.97 | 8.97 | 0.79% | 13,666,590 |
| Jan 8, 2026 | 8.77 | 9.03 | 8.76 | 8.90 | 8.90 | 2.18% | 17,186,440 |