Shandong Yisheng Livestock & Poultry Breeding Co., Ltd. (SHE:002458)
China · Delayed Price · Currency is CNY 8.09
+0.04 (0.50%)
Sep 30, 2026, 3:04 PM CST
SHE:002458 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.08 | 8.13 | 8.04 | 8.09 | 8.09 | 0.50% | 14,186,277 |
| Sep 29, 2026 | 8.09 | 8.13 | 8.01 | 8.05 | 8.05 | -0.86% | 18,222,381 |
| Sep 28, 2026 | 8.09 | 8.15 | 7.99 | 8.12 | 8.12 | 0.37% | 22,330,480 |
| Sep 24, 2026 | 8.20 | 8.24 | 8.06 | 8.09 | 8.09 | -1.46% | 18,144,568 |
| Sep 23, 2026 | 8.33 | 8.33 | 8.19 | 8.21 | 8.21 | -1.68% | 24,505,009 |
| Sep 22, 2026 | 8.44 | 8.44 | 8.30 | 8.35 | 8.35 | -1.18% | 29,073,051 |
| Sep 21, 2026 | 8.38 | 8.50 | 8.35 | 8.45 | 8.45 | 0.72% | 24,895,403 |
| Sep 18, 2026 | 8.37 | 8.44 | 8.33 | 8.39 | 8.39 | 0.24% | 18,059,790 |
| Sep 17, 2026 | 8.41 | 8.50 | 8.34 | 8.37 | 8.37 | -0.48% | 17,772,657 |
| Sep 16, 2026 | 8.45 | 8.50 | 8.30 | 8.41 | 8.41 | -0.83% | 24,140,959 |
| Sep 15, 2026 | 8.46 | 8.65 | 8.42 | 8.48 | 8.48 | 0.24% | 24,124,284 |
| Sep 14, 2026 | 8.68 | 8.69 | 8.37 | 8.46 | 8.46 | -4.08% | 38,415,020 |
| Sep 11, 2026 | 8.98 | 9.04 | 8.75 | 8.82 | 8.82 | -2.97% | 35,049,012 |
| Sep 10, 2026 | 9.40 | 9.44 | 9.07 | 9.09 | 9.09 | -3.81% | 39,302,488 |
| Sep 9, 2026 | 9.27 | 9.48 | 9.27 | 9.45 | 9.45 | 1.18% | 43,583,723 |
| Sep 8, 2026 | 9.21 | 9.37 | 9.15 | 9.34 | 9.34 | 1.63% | 46,767,566 |
| Sep 7, 2026 | 9.11 | 9.24 | 9.00 | 9.19 | 9.19 | 0.88% | 46,219,960 |
| Sep 4, 2026 | 8.75 | 9.23 | 8.75 | 9.11 | 9.11 | 4.23% | 73,272,142 |
| Sep 3, 2026 | 8.88 | 8.90 | 8.70 | 8.74 | 8.74 | -1.24% | 34,015,649 |
| Sep 2, 2026 | 9.23 | 9.25 | 8.82 | 8.85 | 8.85 | -5.85% | 66,699,458 |
| Sep 1, 2026 | 9.00 | 9.43 | 8.98 | 9.40 | 9.40 | 4.56% | 74,792,486 |
| Aug 31, 2026 | 8.98 | 9.10 | 8.87 | 8.99 | 8.99 | -0.88% | 42,205,943 |
| Aug 28, 2026 | 8.98 | 9.10 | 8.83 | 9.07 | 9.07 | 1.45% | 45,706,301 |
| Aug 27, 2026 | 8.85 | 9.00 | 8.77 | 8.94 | 8.94 | 1.02% | 35,389,438 |
| Aug 26, 2026 | 8.78 | 8.94 | 8.75 | 8.85 | 8.85 | - | 29,526,112 |
| Aug 25, 2026 | 8.75 | 8.89 | 8.70 | 8.85 | 8.85 | 0.91% | 34,992,510 |
| Aug 24, 2026 | 8.89 | 8.89 | 8.61 | 8.77 | 8.77 | -1.35% | 38,297,008 |
| Aug 21, 2026 | 9.15 | 9.23 | 8.88 | 8.89 | 8.89 | -3.79% | 38,478,540 |
| Aug 20, 2026 | 9.15 | 9.33 | 9.11 | 9.24 | 9.24 | 1.87% | 40,257,855 |
| Aug 19, 2026 | 9.62 | 9.67 | 9.17 | 9.22 | 9.07 | -4.46% | 58,725,361 |
| Aug 18, 2026 | 9.71 | 9.89 | 9.61 | 9.65 | 9.49 | -0.82% | 76,857,882 |
| Aug 17, 2026 | 9.75 | 9.80 | 9.58 | 9.73 | 9.57 | -0.10% | 53,957,321 |
| Aug 14, 2026 | 10.05 | 10.08 | 9.67 | 9.74 | 9.58 | -2.79% | 56,257,194 |
| Aug 13, 2026 | 10.24 | 10.41 | 10.00 | 10.02 | 9.86 | -2.15% | 72,354,319 |
| Aug 12, 2026 | 10.40 | 10.55 | 10.18 | 10.24 | 10.07 | -2.66% | 117,257,089 |
| Aug 11, 2026 | 10.65 | 10.99 | 10.45 | 10.52 | 10.35 | 5.31% | 189,874,586 |
| Aug 10, 2026 | 9.13 | 9.99 | 9.13 | 9.99 | 9.83 | 10.02% | 36,690,140 |
| Aug 7, 2026 | 8.98 | 9.09 | 8.89 | 9.08 | 8.93 | 0.78% | 28,721,209 |
| Aug 6, 2026 | 8.97 | 9.04 | 8.88 | 9.01 | 8.86 | 0.67% | 30,527,668 |
| Aug 5, 2026 | 8.80 | 8.97 | 8.75 | 8.95 | 8.80 | 1.59% | 30,970,432 |
| Aug 4, 2026 | 8.75 | 8.86 | 8.65 | 8.81 | 8.67 | 0.92% | 30,416,505 |
| Aug 3, 2026 | 8.69 | 8.85 | 8.59 | 8.73 | 8.59 | 0.23% | 32,226,156 |
| Jul 31, 2026 | 8.36 | 8.75 | 8.35 | 8.71 | 8.57 | 2.83% | 41,888,005 |
| Jul 30, 2026 | 8.44 | 8.65 | 8.37 | 8.47 | 8.33 | -1.05% | 42,058,092 |
| Jul 29, 2026 | 8.10 | 8.59 | 8.06 | 8.56 | 8.42 | 6.20% | 66,466,465 |
| Jul 28, 2026 | 8.18 | 8.25 | 8.00 | 8.06 | 7.93 | -3.01% | 41,801,718 |
| Jul 27, 2026 | 8.20 | 8.38 | 8.09 | 8.31 | 8.17 | -0.36% | 43,168,731 |
| Jul 24, 2026 | 8.94 | 9.05 | 8.33 | 8.34 | 8.20 | -9.84% | 84,370,254 |
| Jul 23, 2026 | 8.90 | 9.34 | 8.76 | 9.25 | 9.10 | 7.43% | 99,837,177 |
| Jul 22, 2026 | 8.64 | 8.75 | 8.46 | 8.61 | 8.47 | -1.26% | 39,444,287 |