Yantai Shuangta Food Co., Ltd. (SHE:002481)
China · Delayed Price · Currency is CNY 4.310
-0.050 (-1.15%)
Oct 28, 2026, 9:45 AM CST
Yantai Shuangta Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.17 | 4.40 | 4.17 | 4.31 | 4.31 | -1.15% | 2,477,800 |
| Oct 27, 2026 | 4.29 | 4.40 | 4.27 | 4.36 | 4.36 | 1.40% | 12,975,400 |
| Oct 26, 2026 | 4.20 | 4.32 | 4.20 | 4.30 | 4.30 | 0.94% | 8,069,899 |
| Oct 23, 2026 | 4.17 | 4.26 | 4.07 | 4.26 | 4.26 | 2.16% | 14,911,014 |
| Oct 22, 2026 | 4.32 | 4.34 | 4.17 | 4.17 | 4.17 | -2.80% | 11,667,998 |
| Oct 21, 2026 | 4.28 | 4.37 | 4.28 | 4.29 | 4.29 | 0.23% | 8,454,600 |
| Oct 20, 2026 | 4.26 | 4.31 | 4.23 | 4.28 | 4.28 | -0.70% | 6,693,500 |
| Oct 19, 2026 | 4.30 | 4.37 | 4.27 | 4.31 | 4.31 | 0.23% | 6,732,601 |
| Oct 16, 2026 | 4.40 | 4.43 | 4.27 | 4.30 | 4.30 | -1.60% | 9,272,900 |
| Oct 15, 2026 | 4.39 | 4.46 | 4.35 | 4.37 | 4.37 | -2.02% | 9,355,428 |
| Oct 14, 2026 | 4.44 | 4.51 | 4.43 | 4.46 | 4.46 | 0.22% | 11,980,900 |
| Oct 13, 2026 | 4.38 | 4.48 | 4.35 | 4.45 | 4.45 | 0.91% | 11,708,300 |
| Oct 12, 2026 | 4.44 | 4.50 | 4.39 | 4.41 | 4.41 | -0.90% | 10,956,998 |
| Oct 9, 2026 | 4.37 | 4.46 | 4.30 | 4.45 | 4.45 | 2.30% | 12,922,300 |
| Oct 8, 2026 | 4.29 | 4.39 | 4.26 | 4.35 | 4.35 | 1.64% | 12,490,300 |
| Sep 30, 2026 | 4.22 | 4.30 | 4.19 | 4.28 | 4.28 | 1.42% | 8,691,675 |
| Sep 29, 2026 | 4.25 | 4.27 | 4.18 | 4.22 | 4.22 | -0.71% | 9,710,175 |
| Sep 28, 2026 | 4.16 | 4.27 | 4.14 | 4.25 | 4.25 | 2.16% | 12,009,587 |
| Sep 24, 2026 | 4.22 | 4.28 | 4.16 | 4.16 | 4.16 | -1.89% | 8,650,981 |
| Sep 23, 2026 | 4.27 | 4.32 | 4.22 | 4.24 | 4.24 | -0.70% | 8,163,523 |
| Sep 22, 2026 | 4.35 | 4.35 | 4.22 | 4.27 | 4.27 | -1.84% | 13,119,550 |
| Sep 21, 2026 | 4.21 | 4.36 | 4.19 | 4.35 | 4.35 | 2.84% | 13,296,130 |
| Sep 18, 2026 | 4.24 | 4.29 | 4.21 | 4.23 | 4.23 | - | 9,721,195 |
| Sep 17, 2026 | 4.17 | 4.26 | 4.13 | 4.23 | 4.23 | 0.48% | 9,883,100 |
| Sep 16, 2026 | 4.15 | 4.24 | 4.10 | 4.21 | 4.21 | 0.72% | 10,486,580 |
| Sep 15, 2026 | 4.38 | 4.38 | 4.18 | 4.18 | 4.18 | -4.78% | 17,615,700 |
| Sep 14, 2026 | 4.33 | 4.41 | 4.26 | 4.39 | 4.39 | 0.46% | 17,339,500 |
| Sep 11, 2026 | 4.49 | 4.60 | 4.33 | 4.37 | 4.37 | -4.38% | 32,023,200 |
| Sep 10, 2026 | 4.53 | 4.85 | 4.46 | 4.57 | 4.57 | 0.88% | 46,436,435 |
| Sep 9, 2026 | 4.55 | 4.61 | 4.51 | 4.53 | 4.53 | -1.31% | 22,251,148 |
| Sep 8, 2026 | 4.49 | 4.62 | 4.47 | 4.59 | 4.59 | 2.00% | 32,977,480 |
| Sep 7, 2026 | 4.37 | 4.51 | 4.33 | 4.50 | 4.50 | 3.21% | 24,531,340 |
| Sep 4, 2026 | 4.24 | 4.38 | 4.22 | 4.36 | 4.36 | 2.59% | 14,293,292 |
| Sep 3, 2026 | 4.31 | 4.33 | 4.23 | 4.25 | 4.25 | -0.93% | 9,153,000 |
| Sep 2, 2026 | 4.39 | 4.40 | 4.27 | 4.29 | 4.29 | -2.28% | 12,991,300 |
| Sep 1, 2026 | 4.22 | 4.40 | 4.22 | 4.39 | 4.39 | 3.05% | 15,851,020 |
| Aug 31, 2026 | 4.30 | 4.35 | 4.24 | 4.26 | 4.26 | -1.84% | 12,568,900 |
| Aug 28, 2026 | 4.27 | 4.36 | 4.25 | 4.34 | 4.34 | 1.17% | 14,419,347 |
| Aug 27, 2026 | 4.25 | 4.31 | 4.22 | 4.29 | 4.29 | 0.94% | 11,564,760 |
| Aug 26, 2026 | 4.20 | 4.31 | 4.20 | 4.25 | 4.25 | - | 9,232,482 |
| Aug 25, 2026 | 4.14 | 4.25 | 4.12 | 4.25 | 4.25 | 2.91% | 11,367,073 |
| Aug 24, 2026 | 4.14 | 4.16 | 4.10 | 4.13 | 4.13 | -0.48% | 7,538,300 |
| Aug 21, 2026 | 4.18 | 4.20 | 4.09 | 4.15 | 4.15 | -1.66% | 14,022,973 |
| Aug 20, 2026 | 4.19 | 4.27 | 4.11 | 4.22 | 4.22 | -0.24% | 15,500,125 |
| Aug 19, 2026 | 4.35 | 4.36 | 4.18 | 4.23 | 4.23 | -3.20% | 21,916,900 |
| Aug 18, 2026 | 4.29 | 4.40 | 4.28 | 4.37 | 4.37 | 1.86% | 20,939,798 |
| Aug 17, 2026 | 4.20 | 4.31 | 4.17 | 4.29 | 4.29 | 2.14% | 10,370,520 |
| Aug 14, 2026 | 4.26 | 4.27 | 4.16 | 4.20 | 4.20 | -1.41% | 8,413,301 |
| Aug 13, 2026 | 4.28 | 4.32 | 4.19 | 4.26 | 4.26 | -0.47% | 11,436,851 |
| Aug 12, 2026 | 4.22 | 4.29 | 4.19 | 4.28 | 4.28 | 1.18% | 9,139,400 |