Yantai Shuangta Food Co., Ltd. (SHE:002481)
China · Delayed Price · Currency is CNY 4.640
+0.050 (1.09%)
Mar 30, 2026, 2:05 PM CST
Yantai Shuangta Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.47 | 4.59 | 4.46 | 4.59 | 4.59 | 1.77% | 8,087,250 |
| Mar 26, 2026 | 4.58 | 4.62 | 4.49 | 4.51 | 4.51 | -1.53% | 10,417,420 |
| Mar 25, 2026 | 4.48 | 4.60 | 4.47 | 4.58 | 4.58 | 2.00% | 9,745,000 |
| Mar 24, 2026 | 4.39 | 4.49 | 4.35 | 4.49 | 4.49 | 3.46% | 11,466,881 |
| Mar 23, 2026 | 4.48 | 4.48 | 4.28 | 4.34 | 4.34 | -4.19% | 17,929,785 |
| Mar 20, 2026 | 4.69 | 4.71 | 4.50 | 4.53 | 4.53 | -3.41% | 14,894,570 |
| Mar 19, 2026 | 4.77 | 4.80 | 4.67 | 4.69 | 4.69 | -2.29% | 11,435,900 |
| Mar 18, 2026 | 4.90 | 4.91 | 4.76 | 4.80 | 4.80 | -1.84% | 13,173,350 |
| Mar 17, 2026 | 4.92 | 4.96 | 4.86 | 4.89 | 4.89 | -0.61% | 10,855,380 |
| Mar 16, 2026 | 4.92 | 4.95 | 4.89 | 4.92 | 4.92 | 0.61% | 9,770,900 |
| Mar 13, 2026 | 4.86 | 4.94 | 4.85 | 4.89 | 4.89 | 0.41% | 11,482,720 |
| Mar 12, 2026 | 4.86 | 4.89 | 4.84 | 4.87 | 4.87 | 0.21% | 7,123,020 |
| Mar 11, 2026 | 4.88 | 4.89 | 4.83 | 4.86 | 4.86 | -0.41% | 6,981,799 |
| Mar 10, 2026 | 4.87 | 4.90 | 4.85 | 4.88 | 4.88 | 0.21% | 8,023,397 |
| Mar 9, 2026 | 4.83 | 4.96 | 4.81 | 4.87 | 4.87 | - | 13,869,601 |
| Mar 6, 2026 | 4.78 | 4.88 | 4.76 | 4.87 | 4.87 | 1.67% | 8,002,450 |
| Mar 5, 2026 | 4.76 | 4.80 | 4.75 | 4.79 | 4.79 | 1.05% | 7,123,001 |
| Mar 4, 2026 | 4.77 | 4.78 | 4.71 | 4.74 | 4.74 | -1.04% | 10,735,620 |
| Mar 3, 2026 | 4.90 | 4.94 | 4.79 | 4.79 | 4.79 | -2.44% | 16,148,990 |
| Mar 2, 2026 | 4.97 | 4.99 | 4.89 | 4.91 | 4.91 | -2.00% | 14,664,290 |
| Feb 27, 2026 | 4.99 | 5.02 | 4.98 | 5.01 | 5.01 | 0.20% | 6,109,607 |
| Feb 26, 2026 | 5.05 | 5.06 | 4.99 | 5.00 | 5.00 | -0.99% | 9,451,775 |
| Feb 25, 2026 | 4.98 | 5.06 | 4.98 | 5.05 | 5.05 | 1.41% | 10,758,190 |
| Feb 24, 2026 | 4.98 | 5.01 | 4.97 | 4.98 | 4.98 | 0.40% | 8,024,099 |
| Feb 13, 2026 | 5.00 | 5.04 | 4.96 | 4.96 | 4.96 | -1.00% | 10,421,700 |
| Feb 12, 2026 | 5.09 | 5.09 | 5.01 | 5.01 | 5.01 | -1.57% | 18,050,051 |
| Feb 11, 2026 | 5.15 | 5.16 | 5.09 | 5.09 | 5.09 | -1.17% | 9,761,551 |
| Feb 10, 2026 | 5.13 | 5.16 | 5.10 | 5.15 | 5.15 | 0.19% | 10,263,450 |
| Feb 9, 2026 | 5.12 | 5.14 | 5.09 | 5.14 | 5.14 | 0.98% | 10,784,450 |
| Feb 6, 2026 | 5.14 | 5.16 | 5.08 | 5.09 | 5.09 | -1.36% | 13,036,056 |
| Feb 5, 2026 | 5.08 | 5.19 | 5.07 | 5.16 | 5.16 | 1.18% | 15,699,940 |
| Feb 4, 2026 | 5.07 | 5.12 | 5.04 | 5.10 | 5.10 | 0.39% | 12,251,580 |
| Feb 3, 2026 | 5.10 | 5.13 | 5.03 | 5.08 | 5.08 | - | 14,086,240 |
| Feb 2, 2026 | 5.21 | 5.22 | 5.07 | 5.08 | 5.08 | -2.50% | 18,644,710 |
| Jan 30, 2026 | 5.17 | 5.29 | 5.15 | 5.21 | 5.21 | 0.58% | 30,242,040 |
| Jan 29, 2026 | 5.11 | 5.18 | 5.06 | 5.18 | 5.18 | 1.57% | 15,897,100 |
| Jan 28, 2026 | 5.08 | 5.14 | 5.06 | 5.10 | 5.10 | 0.59% | 10,242,510 |
| Jan 27, 2026 | 5.19 | 5.19 | 5.05 | 5.07 | 5.07 | -2.31% | 17,131,410 |
| Jan 26, 2026 | 5.18 | 5.20 | 5.13 | 5.19 | 5.19 | 0.19% | 19,582,960 |
| Jan 23, 2026 | 5.20 | 5.22 | 5.17 | 5.18 | 5.18 | -0.19% | 14,787,550 |
| Jan 22, 2026 | 5.12 | 5.20 | 5.11 | 5.19 | 5.19 | 1.17% | 16,759,640 |
| Jan 21, 2026 | 5.11 | 5.14 | 5.08 | 5.13 | 5.13 | - | 9,011,499 |
| Jan 20, 2026 | 5.14 | 5.17 | 5.11 | 5.13 | 5.13 | -0.19% | 9,730,399 |
| Jan 19, 2026 | 5.05 | 5.14 | 5.04 | 5.14 | 5.14 | 1.78% | 12,296,130 |
| Jan 16, 2026 | 5.10 | 5.11 | 5.03 | 5.05 | 5.05 | -0.59% | 12,262,420 |
| Jan 15, 2026 | 5.07 | 5.12 | 5.07 | 5.08 | 5.08 | -0.39% | 11,412,690 |
| Jan 14, 2026 | 5.13 | 5.18 | 5.07 | 5.10 | 5.10 | -0.78% | 26,563,650 |
| Jan 13, 2026 | 5.23 | 5.24 | 5.13 | 5.14 | 5.14 | -1.53% | 23,065,360 |
| Jan 12, 2026 | 5.21 | 5.24 | 5.16 | 5.22 | 5.22 | 0.58% | 25,476,170 |
| Jan 9, 2026 | 5.17 | 5.20 | 5.15 | 5.19 | 5.19 | 0.19% | 16,946,750 |