Shandong Yisheng Livestock & Poultry Breeding Co., Ltd. (SHE:002458)
China · Delayed Price · Currency is CNY 8.71
+0.24 (2.83%)
Jul 31, 2026, 3:04 PM CST
SHE:002458 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.36 | 8.75 | 8.35 | 8.71 | 8.71 | 2.83% | 41,888,000 |
| Jul 30, 2026 | 8.44 | 8.65 | 8.37 | 8.47 | 8.47 | -1.05% | 42,058,090 |
| Jul 29, 2026 | 8.10 | 8.59 | 8.06 | 8.56 | 8.56 | 6.20% | 66,466,460 |
| Jul 28, 2026 | 8.18 | 8.25 | 8.00 | 8.06 | 8.06 | -3.01% | 41,801,710 |
| Jul 27, 2026 | 8.20 | 8.38 | 8.09 | 8.31 | 8.31 | -0.36% | 43,178,431 |
| Jul 24, 2026 | 8.94 | 9.05 | 8.33 | 8.34 | 8.34 | -9.84% | 84,370,250 |
| Jul 23, 2026 | 8.90 | 9.34 | 8.76 | 9.25 | 9.25 | 7.43% | 99,837,170 |
| Jul 22, 2026 | 8.64 | 8.75 | 8.46 | 8.61 | 8.61 | -1.26% | 39,444,280 |
| Jul 21, 2026 | 8.47 | 8.72 | 8.40 | 8.72 | 8.72 | 2.11% | 44,591,460 |
| Jul 20, 2026 | 8.57 | 8.64 | 8.28 | 8.54 | 8.54 | 0.23% | 44,842,010 |
| Jul 17, 2026 | 8.80 | 8.85 | 8.50 | 8.52 | 8.52 | -4.38% | 49,992,630 |
| Jul 16, 2026 | 8.93 | 9.14 | 8.75 | 8.91 | 8.91 | -1.22% | 54,375,690 |
| Jul 15, 2026 | 8.93 | 9.17 | 8.85 | 9.02 | 9.02 | 0.22% | 63,470,690 |
| Jul 14, 2026 | 8.58 | 9.04 | 8.47 | 9.00 | 9.00 | 5.26% | 70,754,970 |
| Jul 13, 2026 | 8.63 | 8.90 | 8.55 | 8.55 | 8.55 | -3.28% | 56,657,928 |
| Jul 10, 2026 | 8.26 | 8.84 | 8.15 | 8.84 | 8.84 | 5.74% | 77,334,345 |
| Jul 9, 2026 | 8.21 | 8.59 | 8.20 | 8.36 | 8.36 | -0.95% | 58,598,434 |
| Jul 8, 2026 | 8.60 | 8.95 | 8.30 | 8.44 | 8.44 | -2.65% | 73,983,927 |
| Jul 7, 2026 | 9.06 | 9.22 | 8.57 | 8.67 | 8.67 | -8.25% | 97,601,600 |
| Jul 6, 2026 | 9.00 | 9.77 | 8.80 | 9.45 | 9.45 | 4.30% | 137,885,000 |
| Jul 3, 2026 | 9.60 | 9.84 | 9.01 | 9.06 | 9.06 | -3.72% | 153,214,100 |
| Jul 2, 2026 | 9.21 | 9.41 | 9.00 | 9.41 | 9.41 | 10.06% | 104,690,900 |
| Jul 1, 2026 | 8.55 | 8.55 | 8.15 | 8.55 | 8.55 | 10.04% | 82,632,630 |
| Jun 30, 2026 | 7.75 | 7.80 | 7.58 | 7.77 | 7.77 | - | 21,916,510 |
| Jun 29, 2026 | 7.89 | 8.07 | 7.66 | 7.77 | 7.77 | -1.89% | 29,080,602 |
| Jun 26, 2026 | 7.99 | 8.13 | 7.80 | 7.92 | 7.92 | -0.88% | 19,285,974 |
| Jun 25, 2026 | 8.03 | 8.17 | 7.94 | 7.99 | 7.99 | -0.87% | 13,732,818 |
| Jun 24, 2026 | 8.28 | 8.29 | 7.92 | 8.06 | 8.06 | -2.07% | 21,061,827 |
| Jun 23, 2026 | 8.22 | 8.52 | 8.20 | 8.23 | 8.23 | -0.84% | 20,023,283 |
| Jun 22, 2026 | 8.15 | 8.34 | 7.87 | 8.30 | 8.30 | 1.22% | 26,441,123 |
| Jun 18, 2026 | 8.12 | 8.32 | 8.07 | 8.20 | 8.20 | 0.61% | 15,411,270 |
| Jun 17, 2026 | 8.26 | 8.30 | 8.08 | 8.15 | 8.15 | -1.33% | 11,498,770 |
| Jun 16, 2026 | 8.30 | 8.33 | 8.07 | 8.26 | 8.26 | -1.08% | 18,982,860 |
| Jun 15, 2026 | 8.26 | 8.36 | 8.15 | 8.35 | 8.35 | 1.58% | 21,563,810 |
| Jun 12, 2026 | 7.98 | 8.30 | 7.86 | 8.22 | 8.22 | 2.75% | 23,321,434 |
| Jun 11, 2026 | 7.98 | 8.10 | 7.89 | 8.00 | 8.00 | -0.62% | 13,738,510 |
| Jun 10, 2026 | 7.76 | 8.10 | 7.70 | 8.05 | 8.05 | 3.47% | 18,624,636 |
| Jun 9, 2026 | 7.95 | 7.97 | 7.60 | 7.78 | 7.78 | -2.38% | 20,665,648 |
| Jun 8, 2026 | 7.80 | 8.29 | 7.76 | 7.97 | 7.97 | 2.05% | 24,204,166 |
| Jun 5, 2026 | 7.84 | 7.94 | 7.71 | 7.81 | 7.81 | -0.89% | 18,047,770 |
| Jun 4, 2026 | 8.28 | 8.35 | 7.78 | 7.88 | 7.88 | -4.48% | 37,096,042 |
| Jun 3, 2026 | 8.26 | 8.39 | 8.13 | 8.25 | 8.25 | -1.08% | 20,898,135 |
| Jun 2, 2026 | 8.35 | 8.48 | 8.14 | 8.34 | 8.34 | -0.60% | 21,230,000 |
| Jun 1, 2026 | 8.12 | 8.51 | 8.10 | 8.39 | 8.39 | 4.09% | 23,183,780 |
| May 29, 2026 | 8.16 | 8.20 | 8.01 | 8.06 | 8.06 | -1.23% | 16,826,000 |
| 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 |