Yantai Shuangta Food Co., Ltd. (SHE:002481)
China · Delayed Price · Currency is CNY 4.870
+0.080 (1.67%)
At close: Mar 6, 2026
Yantai Shuangta Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.99 | 4.99 | 4.76 | 4.88 | - | 1.88% | 7,585,250 |
| 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 |
| Jan 8, 2026 | 5.16 | 5.19 | 5.12 | 5.18 | 5.18 | 0.58% | 15,350,184 |
| Jan 7, 2026 | 5.20 | 5.21 | 5.14 | 5.15 | 5.15 | -0.77% | 13,756,990 |
| Jan 6, 2026 | 5.15 | 5.19 | 5.13 | 5.19 | 5.19 | 0.97% | 12,661,390 |
| Jan 5, 2026 | 5.11 | 5.15 | 5.09 | 5.14 | 5.14 | 0.59% | 11,183,000 |
| Dec 31, 2025 | 5.15 | 5.16 | 5.08 | 5.11 | 5.11 | -0.20% | 9,469,539 |
| Dec 30, 2025 | 5.15 | 5.17 | 5.11 | 5.12 | 5.12 | -0.58% | 12,129,900 |
| Dec 29, 2025 | 5.26 | 5.27 | 5.13 | 5.15 | 5.15 | -1.90% | 20,397,820 |
| Dec 26, 2025 | 5.31 | 5.31 | 5.24 | 5.25 | 5.25 | -0.76% | 12,669,905 |
| Dec 25, 2025 | 5.29 | 5.32 | 5.25 | 5.29 | 5.29 | -0.19% | 10,560,699 |
| Dec 24, 2025 | 5.33 | 5.34 | 5.25 | 5.30 | 5.30 | -0.19% | 11,011,260 |
| Dec 23, 2025 | 5.45 | 5.49 | 5.29 | 5.31 | 5.31 | -2.21% | 17,021,980 |
| Dec 22, 2025 | 5.42 | 5.45 | 5.39 | 5.43 | 5.43 | -0.37% | 11,089,980 |
| Dec 19, 2025 | 5.34 | 5.46 | 5.27 | 5.45 | 5.45 | 2.06% | 23,337,940 |
| Dec 18, 2025 | 5.28 | 5.40 | 5.28 | 5.34 | 5.34 | 0.75% | 15,497,280 |
| Dec 17, 2025 | 5.28 | 5.31 | 5.18 | 5.30 | 5.30 | 0.38% | 17,741,400 |