Shandong Yisheng Livestock & Poultry Breeding Co., Ltd. (SHE:002458)
China · Delayed Price · Currency is CNY 9.21
+0.07 (0.77%)
Jan 23, 2026, 3:04 PM CST
SHE:002458 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 8.77 | 8.96 | 8.70 | 8.71 | 8.71 | 1.40% | 19,201,170 |
| Jan 6, 2026 | 8.60 | 8.65 | 8.55 | 8.59 | 8.59 | - | 8,565,316 |
| Jan 5, 2026 | 8.41 | 8.79 | 8.41 | 8.59 | 8.59 | 2.51% | 13,689,100 |
| Dec 31, 2025 | 8.44 | 8.44 | 8.35 | 8.38 | 8.38 | -0.71% | 5,236,120 |
| Dec 30, 2025 | 8.42 | 8.53 | 8.35 | 8.44 | 8.44 | 0.24% | 7,186,534 |
| Dec 29, 2025 | 8.48 | 8.53 | 8.41 | 8.42 | 8.42 | -0.47% | 6,759,389 |
| Dec 26, 2025 | 8.42 | 8.51 | 8.42 | 8.46 | 8.46 | - | 5,373,680 |
| Dec 25, 2025 | 8.48 | 8.51 | 8.35 | 8.46 | 8.46 | -0.24% | 8,949,194 |
| Dec 24, 2025 | 8.63 | 8.65 | 8.46 | 8.48 | 8.48 | -2.08% | 8,814,192 |
| Dec 23, 2025 | 8.78 | 8.83 | 8.63 | 8.66 | 8.66 | -1.25% | 6,391,218 |
| Dec 22, 2025 | 8.55 | 8.80 | 8.51 | 8.77 | 8.77 | 2.21% | 10,418,190 |
| Dec 19, 2025 | 8.40 | 8.64 | 8.34 | 8.58 | 8.58 | 2.51% | 11,699,950 |
| Dec 18, 2025 | 8.33 | 8.45 | 8.32 | 8.37 | 8.37 | -0.12% | 4,533,685 |
| Dec 17, 2025 | 8.39 | 8.42 | 8.20 | 8.38 | 8.38 | 0.96% | 8,019,489 |
| Dec 16, 2025 | 8.34 | 8.44 | 8.29 | 8.30 | 8.30 | -0.48% | 5,917,000 |
| Dec 15, 2025 | 8.34 | 8.38 | 8.29 | 8.34 | 8.34 | -0.12% | 5,442,573 |
| Dec 12, 2025 | 8.27 | 8.37 | 8.25 | 8.35 | 8.35 | 1.21% | 5,438,532 |
| Dec 11, 2025 | 8.50 | 8.50 | 8.25 | 8.25 | 8.25 | -2.94% | 11,937,370 |
| Dec 10, 2025 | 8.47 | 8.60 | 8.45 | 8.50 | 8.50 | 0.35% | 5,406,788 |
| Dec 9, 2025 | 8.52 | 8.55 | 8.45 | 8.47 | 8.47 | -0.35% | 6,693,300 |
| Dec 8, 2025 | 8.52 | 8.55 | 8.45 | 8.50 | 8.50 | -0.23% | 6,602,010 |
| Dec 5, 2025 | 8.47 | 8.55 | 8.41 | 8.52 | 8.52 | 0.59% | 6,201,320 |
| Dec 4, 2025 | 8.60 | 8.62 | 8.46 | 8.47 | 8.47 | -1.74% | 9,149,000 |
| Dec 3, 2025 | 8.68 | 8.74 | 8.55 | 8.62 | 8.62 | -0.69% | 7,201,950 |
| Dec 2, 2025 | 8.86 | 8.87 | 8.66 | 8.68 | 8.68 | -2.03% | 7,720,614 |
| Dec 1, 2025 | 9.00 | 9.03 | 8.86 | 8.86 | 8.86 | -1.56% | 9,451,040 |
| Nov 28, 2025 | 8.75 | 9.04 | 8.73 | 9.00 | 9.00 | 2.39% | 13,597,920 |
| Nov 27, 2025 | 8.71 | 9.05 | 8.68 | 8.79 | 8.79 | 2.69% | 19,137,310 |
| Nov 26, 2025 | 8.57 | 8.70 | 8.55 | 8.56 | 8.56 | -0.58% | 7,011,449 |
| Nov 25, 2025 | 8.72 | 8.72 | 8.58 | 8.61 | 8.61 | -0.35% | 6,835,490 |
| Nov 24, 2025 | 8.67 | 8.85 | 8.62 | 8.64 | 8.64 | -0.35% | 7,932,158 |
| Nov 21, 2025 | 8.83 | 8.98 | 8.66 | 8.67 | 8.67 | -2.69% | 9,636,471 |
| Nov 20, 2025 | 8.94 | 9.01 | 8.81 | 8.91 | 8.91 | -0.67% | 8,763,737 |
| Nov 19, 2025 | 8.88 | 9.04 | 8.84 | 8.97 | 8.97 | 0.56% | 8,038,582 |
| Nov 18, 2025 | 8.99 | 9.00 | 8.85 | 8.92 | 8.92 | -0.56% | 8,511,729 |
| Nov 17, 2025 | 9.10 | 9.16 | 8.94 | 8.97 | 8.97 | -1.86% | 8,590,620 |
| Nov 14, 2025 | 9.13 | 9.25 | 9.06 | 9.14 | 9.14 | 0.44% | 9,800,072 |
| Nov 13, 2025 | 9.16 | 9.16 | 9.02 | 9.10 | 9.10 | -0.55% | 7,958,020 |