Shandong Yisheng Livestock & Poultry Breeding Co., Ltd. (SHE:002458)
China · Delayed Price · Currency is CNY 11.89
+0.68 (6.07%)
May 6, 2026, 3:04 PM CST
SHE:002458 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 11.32 | 11.92 | 11.23 | 11.89 | 11.89 | 6.07% | 29,262,110 |
| Apr 30, 2026 | 11.08 | 11.28 | 11.00 | 11.21 | 11.21 | 0.99% | 15,164,580 |
| Apr 29, 2026 | 10.82 | 11.26 | 10.68 | 11.10 | 11.10 | 2.78% | 23,363,182 |
| Apr 28, 2026 | 10.85 | 10.98 | 10.68 | 10.80 | 10.80 | -0.74% | 15,736,881 |
| Apr 27, 2026 | 11.13 | 11.34 | 10.85 | 10.88 | 10.88 | -0.82% | 19,656,350 |
| Apr 24, 2026 | 10.96 | 11.08 | 10.85 | 10.97 | 10.97 | - | 17,308,501 |
| Apr 23, 2026 | 11.09 | 11.33 | 10.93 | 10.97 | 10.97 | -1.35% | 23,328,053 |
| Apr 22, 2026 | 11.00 | 11.35 | 10.98 | 11.12 | 11.12 | - | 28,804,747 |
| Apr 21, 2026 | 10.50 | 11.36 | 10.44 | 11.12 | 11.12 | 6.51% | 36,323,610 |
| Apr 20, 2026 | 10.25 | 10.55 | 9.94 | 10.44 | 10.44 | 1.36% | 26,577,618 |
| Apr 17, 2026 | 10.37 | 10.45 | 10.13 | 10.30 | 10.30 | -0.87% | 17,589,280 |
| Apr 16, 2026 | 10.05 | 10.49 | 10.05 | 10.39 | 10.39 | 2.97% | 22,251,528 |
| Apr 15, 2026 | 9.97 | 10.15 | 9.84 | 10.09 | 10.09 | 0.60% | 16,209,190 |
| Apr 14, 2026 | 9.88 | 10.05 | 9.75 | 10.03 | 10.03 | 1.52% | 17,882,643 |
| Apr 13, 2026 | 9.51 | 9.91 | 9.43 | 9.88 | 9.88 | 4.22% | 19,828,730 |
| Apr 10, 2026 | 9.52 | 9.58 | 9.44 | 9.48 | 9.48 | 0.53% | 10,478,940 |
| Apr 9, 2026 | 9.44 | 9.53 | 9.36 | 9.43 | 9.43 | -0.95% | 11,881,380 |
| Apr 8, 2026 | 9.51 | 9.54 | 9.36 | 9.52 | 9.52 | 0.42% | 16,307,860 |
| Apr 7, 2026 | 9.25 | 9.59 | 9.22 | 9.48 | 9.48 | 2.16% | 17,369,540 |
| Apr 3, 2026 | 9.35 | 9.39 | 9.12 | 9.28 | 9.28 | -0.54% | 12,983,390 |
| Apr 2, 2026 | 9.12 | 9.42 | 9.06 | 9.33 | 9.33 | 2.53% | 14,728,640 |
| Apr 1, 2026 | 9.07 | 9.18 | 9.01 | 9.10 | 9.10 | 1.22% | 10,277,290 |
| Mar 31, 2026 | 9.50 | 9.52 | 8.97 | 8.99 | 8.99 | -4.56% | 17,992,120 |
| Mar 30, 2026 | 9.34 | 9.54 | 9.30 | 9.42 | 9.42 | 0.21% | 14,384,950 |
| Mar 27, 2026 | 9.00 | 9.42 | 9.00 | 9.40 | 9.40 | 2.29% | 15,018,275 |
| 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 |