Yantai Shuangta Food Co., Ltd. (SHE:002481)
China · Delayed Price · Currency is CNY 5.51
+0.03 (0.55%)
Sep 26, 2025, 3:04 PM CST
Yantai Shuangta Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.48 | 5.56 | 5.44 | 5.51 | 5.51 | 0.55% | 11,943,543 |
| Sep 25, 2025 | 5.56 | 5.57 | 5.48 | 5.48 | 5.48 | -1.44% | 13,751,200 |
| Sep 24, 2025 | 5.47 | 5.56 | 5.47 | 5.56 | 5.56 | 0.91% | 13,195,641 |
| Sep 23, 2025 | 5.59 | 5.60 | 5.41 | 5.51 | 5.51 | -1.43% | 19,250,743 |
| Sep 22, 2025 | 5.72 | 5.72 | 5.54 | 5.59 | 5.59 | -1.76% | 17,705,024 |
| Sep 19, 2025 | 5.69 | 5.74 | 5.60 | 5.69 | 5.69 | 0.18% | 18,712,997 |
| Sep 18, 2025 | 5.81 | 5.82 | 5.61 | 5.68 | 5.68 | -2.07% | 22,682,861 |
| Sep 17, 2025 | 5.89 | 5.91 | 5.78 | 5.80 | 5.80 | -1.69% | 19,479,570 |
| Sep 16, 2025 | 5.90 | 5.95 | 5.83 | 5.90 | 5.90 | -0.34% | 20,003,822 |
| Sep 15, 2025 | 5.99 | 6.04 | 5.90 | 5.92 | 5.92 | -0.67% | 20,558,806 |
| Sep 12, 2025 | 6.04 | 6.05 | 5.94 | 5.96 | 5.96 | -0.83% | 20,729,680 |
| Sep 11, 2025 | 6.03 | 6.03 | 5.89 | 6.01 | 6.01 | -0.66% | 28,183,201 |
| Sep 10, 2025 | 6.01 | 6.08 | 5.97 | 6.05 | 6.05 | 0.67% | 27,197,421 |
| Sep 9, 2025 | 5.90 | 6.13 | 5.85 | 6.01 | 6.01 | 1.35% | 47,015,377 |
| Sep 8, 2025 | 5.78 | 6.00 | 5.73 | 5.93 | 5.93 | 3.31% | 43,721,923 |
| Sep 5, 2025 | 5.69 | 5.77 | 5.54 | 5.74 | 5.74 | 0.70% | 34,826,401 |
| Sep 4, 2025 | 5.49 | 5.75 | 5.48 | 5.70 | 5.70 | 4.20% | 39,759,636 |
| Sep 3, 2025 | 5.62 | 5.65 | 5.46 | 5.47 | 5.47 | -2.67% | 20,811,398 |
| Sep 2, 2025 | 5.60 | 5.70 | 5.53 | 5.62 | 5.62 | -0.35% | 28,521,556 |
| Sep 1, 2025 | 5.66 | 5.69 | 5.59 | 5.64 | 5.64 | -0.53% | 22,027,400 |
| Aug 29, 2025 | 5.61 | 5.71 | 5.59 | 5.67 | 5.67 | 1.07% | 27,725,169 |
| Aug 28, 2025 | 5.58 | 5.67 | 5.46 | 5.61 | 5.61 | 0.54% | 29,708,594 |
| Aug 27, 2025 | 5.73 | 5.78 | 5.57 | 5.58 | 5.58 | -3.29% | 39,190,339 |
| Aug 26, 2025 | 5.57 | 5.92 | 5.56 | 5.77 | 5.77 | 4.53% | 58,694,060 |
| Aug 25, 2025 | 5.49 | 5.53 | 5.47 | 5.52 | 5.52 | 0.73% | 24,217,448 |
| Aug 22, 2025 | 5.52 | 5.53 | 5.45 | 5.48 | 5.48 | -0.90% | 18,371,113 |
| Aug 21, 2025 | 5.57 | 5.60 | 5.51 | 5.53 | 5.53 | -0.72% | 21,421,491 |
| Aug 20, 2025 | 5.59 | 5.62 | 5.49 | 5.57 | 5.57 | 0.18% | 32,596,090 |
| Aug 19, 2025 | 5.46 | 5.60 | 5.44 | 5.56 | 5.56 | 1.83% | 37,298,902 |
| Aug 18, 2025 | 5.41 | 5.51 | 5.39 | 5.46 | 5.46 | 1.11% | 22,421,048 |
| Aug 15, 2025 | 5.29 | 5.42 | 5.26 | 5.40 | 5.40 | 2.27% | 22,527,077 |
| Aug 14, 2025 | 5.36 | 5.37 | 5.26 | 5.28 | 5.28 | -1.68% | 18,161,016 |
| Aug 13, 2025 | 5.47 | 5.50 | 5.35 | 5.37 | 5.37 | - | 22,822,730 |
| Aug 12, 2025 | 5.40 | 5.43 | 5.36 | 5.37 | 5.37 | -0.74% | 12,566,000 |
| Aug 11, 2025 | 5.40 | 5.42 | 5.37 | 5.41 | 5.41 | 0.37% | 13,017,799 |
| Aug 8, 2025 | 5.42 | 5.43 | 5.36 | 5.39 | 5.39 | -0.55% | 9,320,899 |
| Aug 7, 2025 | 5.41 | 5.44 | 5.38 | 5.42 | 5.42 | 0.18% | 11,740,537 |
| Aug 6, 2025 | 5.45 | 5.45 | 5.37 | 5.41 | 5.41 | -0.73% | 11,387,828 |
| Aug 5, 2025 | 5.38 | 5.48 | 5.38 | 5.45 | 5.45 | 1.11% | 11,931,046 |
| Aug 4, 2025 | 5.31 | 5.41 | 5.29 | 5.39 | 5.39 | 0.75% | 11,972,478 |
| Aug 1, 2025 | 5.31 | 5.35 | 5.31 | 5.35 | 5.35 | 0.75% | 7,360,896 |
| Jul 31, 2025 | 5.43 | 5.44 | 5.31 | 5.31 | 5.31 | -2.39% | 15,574,625 |
| Jul 30, 2025 | 5.37 | 5.47 | 5.35 | 5.44 | 5.44 | 1.12% | 16,580,161 |
| Jul 29, 2025 | 5.44 | 5.46 | 5.34 | 5.38 | 5.38 | -1.10% | 15,788,399 |
| Jul 28, 2025 | 5.43 | 5.48 | 5.40 | 5.44 | 5.44 | 0.18% | 13,360,319 |
| Jul 25, 2025 | 5.45 | 5.46 | 5.41 | 5.43 | 5.43 | -0.37% | 15,041,951 |
| Jul 24, 2025 | 5.41 | 5.46 | 5.40 | 5.45 | 5.45 | 0.74% | 12,636,016 |
| Jul 23, 2025 | 5.49 | 5.52 | 5.41 | 5.41 | 5.41 | -1.28% | 14,459,998 |
| Jul 22, 2025 | 5.56 | 5.56 | 5.46 | 5.48 | 5.48 | -1.44% | 17,717,700 |
| Jul 21, 2025 | 5.52 | 5.57 | 5.50 | 5.56 | 5.56 | 0.72% | 11,536,686 |