Yantai Shuangta Food Co., Ltd. (SHE:002481)
China · Delayed Price · Currency is CNY 5.62
+0.10 (1.81%)
Aug 26, 2025, 10:45 AM CST
Yantai Shuangta Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 5.53 | 5.57 | 5.50 | 5.52 | 5.52 | -0.18% | 10,792,334 |
| Jul 17, 2025 | 5.49 | 5.58 | 5.49 | 5.53 | 5.53 | 0.73% | 12,829,978 |
| Jul 16, 2025 | 5.46 | 5.51 | 5.46 | 5.49 | 5.49 | 0.18% | 9,294,386 |
| Jul 15, 2025 | 5.51 | 5.53 | 5.45 | 5.48 | 5.48 | -0.90% | 14,483,800 |
| Jul 14, 2025 | 5.55 | 5.59 | 5.51 | 5.53 | 5.51 | -0.36% | 12,706,700 |
| Jul 11, 2025 | 5.52 | 5.59 | 5.50 | 5.55 | 5.53 | 0.18% | 16,192,500 |
| Jul 10, 2025 | 5.59 | 5.62 | 5.51 | 5.54 | 5.52 | -0.72% | 23,409,597 |
| Jul 9, 2025 | 5.65 | 5.70 | 5.56 | 5.58 | 5.56 | -1.59% | 27,956,758 |
| Jul 8, 2025 | 5.63 | 5.73 | 5.58 | 5.67 | 5.65 | 0.71% | 29,787,490 |
| Jul 7, 2025 | 5.63 | 5.77 | 5.61 | 5.63 | 5.61 | -0.35% | 32,228,100 |
| Jul 4, 2025 | 5.59 | 5.68 | 5.55 | 5.65 | 5.63 | 1.07% | 37,555,468 |
| Jul 3, 2025 | 5.33 | 5.69 | 5.29 | 5.59 | 5.57 | 5.08% | 60,627,467 |
| Jul 2, 2025 | 5.28 | 5.33 | 5.26 | 5.32 | 5.30 | 0.95% | 17,154,200 |
| Jul 1, 2025 | 5.29 | 5.37 | 5.27 | 5.27 | 5.25 | -0.38% | 17,975,400 |
| Jun 30, 2025 | 5.15 | 5.30 | 5.14 | 5.29 | 5.27 | 2.72% | 27,442,858 |
| Jun 27, 2025 | 5.13 | 5.16 | 5.12 | 5.15 | 5.13 | 0.39% | 8,165,900 |
| Jun 26, 2025 | 5.15 | 5.17 | 5.13 | 5.13 | 5.11 | -0.19% | 10,575,701 |
| Jun 25, 2025 | 5.14 | 5.16 | 5.08 | 5.14 | 5.12 | 0.19% | 9,731,500 |
| Jun 24, 2025 | 5.08 | 5.13 | 5.07 | 5.13 | 5.11 | 0.98% | 8,850,540 |
| Jun 23, 2025 | 5.02 | 5.08 | 4.99 | 5.08 | 5.06 | 0.59% | 6,976,900 |
| Jun 20, 2025 | 5.08 | 5.11 | 5.04 | 5.05 | 5.03 | -0.79% | 9,165,400 |
| Jun 19, 2025 | 5.12 | 5.17 | 5.08 | 5.09 | 5.07 | -1.17% | 13,540,800 |
| Jun 18, 2025 | 5.12 | 5.16 | 5.08 | 5.15 | 5.13 | 0.19% | 10,328,000 |
| Jun 17, 2025 | 5.13 | 5.16 | 5.11 | 5.14 | 5.12 | 0.39% | 8,150,200 |
| Jun 16, 2025 | 5.09 | 5.13 | 5.07 | 5.12 | 5.10 | 0.59% | 8,179,604 |