Shandong Yisheng Livestock & Poultry Breeding Co., Ltd. (SHE:002458)
China · Delayed Price · Currency is CNY 8.16
-0.20 (-2.39%)
May 28, 2026, 3:04 PM CST
SHE:002458 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.32 | 8.43 | 8.05 | 8.16 | 8.16 | -2.39% | 16,512,250 |
| May 27, 2026 | 8.40 | 8.58 | 8.30 | 8.36 | 8.36 | -0.48% | 17,130,633 |
| May 26, 2026 | 8.25 | 8.43 | 8.18 | 8.40 | 8.40 | 2.19% | 14,810,909 |
| May 25, 2026 | 8.33 | 8.34 | 8.18 | 8.22 | 8.22 | -0.36% | 14,892,774 |
| May 22, 2026 | 8.43 | 8.50 | 8.20 | 8.25 | 8.25 | -1.32% | 15,071,988 |
| May 21, 2026 | 8.44 | 8.68 | 8.35 | 8.36 | 8.36 | -0.83% | 18,330,030 |
| May 20, 2026 | 8.39 | 8.53 | 8.32 | 8.43 | 8.43 | -0.12% | 15,812,184 |
| May 19, 2026 | 8.59 | 8.81 | 8.31 | 8.44 | 8.44 | -2.20% | 24,310,390 |
| May 18, 2026 | 9.11 | 9.15 | 8.48 | 8.63 | 8.63 | -5.79% | 45,788,100 |
| May 15, 2026 | 9.06 | 9.26 | 8.86 | 9.16 | 9.16 | 1.60% | 31,073,300 |
| May 14, 2026 | 8.92 | 9.18 | 8.77 | 9.02 | 9.02 | 0.95% | 29,348,877 |
| May 13, 2026 | 8.81 | 8.97 | 8.76 | 8.93 | 8.93 | 1.66% | 18,703,892 |
| May 12, 2026 | 8.86 | 8.94 | 8.70 | 8.79 | 8.78 | -0.61% | 20,755,006 |
| May 11, 2026 | 8.89 | 9.04 | 8.72 | 8.84 | 8.84 | -0.52% | 25,164,658 |
| May 8, 2026 | 9.00 | 9.19 | 8.83 | 8.89 | 8.88 | -1.11% | 22,334,558 |
| May 7, 2026 | 9.07 | 9.32 | 8.88 | 8.99 | 8.98 | -1.77% | 25,271,206 |
| May 6, 2026 | 8.71 | 9.17 | 8.64 | 9.15 | 9.15 | 6.07% | 38,040,742 |
| Apr 30, 2026 | 8.52 | 8.68 | 8.46 | 8.62 | 8.62 | 0.99% | 19,713,953 |
| Apr 29, 2026 | 8.32 | 8.66 | 8.22 | 8.54 | 8.54 | 2.78% | 30,372,133 |
| Apr 28, 2026 | 8.35 | 8.45 | 8.22 | 8.31 | 8.31 | -0.74% | 20,457,943 |
| Apr 27, 2026 | 8.56 | 8.72 | 8.35 | 8.37 | 8.37 | -0.82% | 25,553,254 |
| Apr 24, 2026 | 8.43 | 8.52 | 8.35 | 8.44 | 8.44 | - | 22,501,049 |
| Apr 23, 2026 | 8.53 | 8.72 | 8.41 | 8.44 | 8.44 | -1.35% | 30,326,464 |
| Apr 22, 2026 | 8.46 | 8.73 | 8.45 | 8.55 | 8.55 | - | 37,446,161 |
| Apr 21, 2026 | 8.08 | 8.74 | 8.03 | 8.55 | 8.55 | 6.51% | 47,220,692 |
| Apr 20, 2026 | 7.89 | 8.12 | 7.65 | 8.03 | 8.03 | 1.36% | 34,550,892 |
| Apr 17, 2026 | 7.98 | 8.04 | 7.79 | 7.92 | 7.92 | -0.87% | 22,866,063 |
| Apr 16, 2026 | 7.73 | 8.07 | 7.73 | 7.99 | 7.99 | 2.97% | 28,926,975 |
| Apr 15, 2026 | 7.67 | 7.81 | 7.57 | 7.76 | 7.76 | 0.60% | 21,071,946 |
| Apr 14, 2026 | 7.60 | 7.73 | 7.50 | 7.72 | 7.72 | 1.52% | 23,247,431 |
| Apr 13, 2026 | 7.32 | 7.62 | 7.25 | 7.60 | 7.60 | 4.22% | 25,777,348 |
| Apr 10, 2026 | 7.32 | 7.37 | 7.26 | 7.29 | 7.29 | 0.53% | 13,622,621 |
| Apr 9, 2026 | 7.26 | 7.33 | 7.20 | 7.25 | 7.25 | -0.95% | 15,445,793 |
| Apr 8, 2026 | 7.32 | 7.34 | 7.20 | 7.32 | 7.32 | 0.42% | 21,200,217 |
| Apr 7, 2026 | 7.12 | 7.38 | 7.09 | 7.29 | 7.29 | 2.16% | 22,580,401 |
| Apr 3, 2026 | 7.19 | 7.22 | 7.02 | 7.14 | 7.14 | -0.54% | 16,878,406 |
| Apr 2, 2026 | 7.02 | 7.25 | 6.97 | 7.18 | 7.18 | 2.53% | 19,147,231 |
| Apr 1, 2026 | 6.98 | 7.06 | 6.93 | 7.00 | 7.00 | 1.22% | 13,360,476 |
| Mar 31, 2026 | 7.31 | 7.32 | 6.90 | 6.92 | 6.92 | -4.56% | 23,389,755 |
| Mar 30, 2026 | 7.19 | 7.34 | 7.15 | 7.25 | 7.25 | 0.21% | 18,700,434 |
| Mar 27, 2026 | 6.92 | 7.25 | 6.92 | 7.23 | 7.23 | 2.29% | 19,523,750 |
| Mar 26, 2026 | 7.04 | 7.13 | 6.95 | 7.07 | 7.07 | 0.77% | 21,225,112 |
| Mar 25, 2026 | 7.04 | 7.14 | 6.99 | 7.02 | 7.02 | -0.33% | 16,844,008 |
| Mar 24, 2026 | 6.99 | 7.05 | 6.85 | 7.04 | 7.04 | 1.89% | 15,429,374 |
| Mar 23, 2026 | 7.30 | 7.31 | 6.82 | 6.91 | 6.91 | -6.07% | 28,429,777 |
| Mar 20, 2026 | 7.39 | 7.60 | 7.35 | 7.35 | 7.35 | -0.10% | 21,260,056 |
| Mar 19, 2026 | 7.31 | 7.45 | 7.31 | 7.36 | 7.36 | 0.10% | 23,656,593 |
| Mar 18, 2026 | 7.62 | 7.66 | 7.26 | 7.35 | 7.35 | -3.14% | 39,726,101 |
| Mar 17, 2026 | 7.77 | 7.92 | 7.59 | 7.59 | 7.59 | -2.37% | 18,761,495 |
| Mar 16, 2026 | 7.67 | 7.92 | 7.67 | 7.78 | 7.78 | 2.22% | 22,627,487 |