Yantai Shuangta Food Co., Ltd. (SHE:002481)
China · Delayed Price · Currency is CNY 4.180
-0.050 (-1.18%)
Aug 4, 2026, 3:04 PM CST
Yantai Shuangta Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.23 | 4.24 | 4.16 | 4.18 | 4.18 | -1.18% | 8,068,345 |
| Aug 3, 2026 | 4.18 | 4.24 | 4.17 | 4.23 | 4.23 | 0.48% | 6,959,050 |
| Jul 31, 2026 | 4.18 | 4.23 | 4.15 | 4.21 | 4.21 | 0.72% | 8,060,300 |
| Jul 30, 2026 | 4.17 | 4.25 | 4.15 | 4.18 | 4.18 | 0.24% | 10,443,550 |
| Jul 29, 2026 | 4.14 | 4.22 | 4.12 | 4.17 | 4.17 | 1.46% | 9,063,751 |
| Jul 28, 2026 | 4.01 | 4.14 | 4.01 | 4.11 | 4.11 | 1.99% | 10,102,209 |
| Jul 27, 2026 | 3.95 | 4.06 | 3.92 | 4.03 | 4.03 | 2.03% | 9,012,659 |
| Jul 24, 2026 | 4.11 | 4.11 | 3.93 | 3.95 | 3.95 | -3.89% | 12,829,758 |
| Jul 23, 2026 | 4.05 | 4.12 | 4.02 | 4.11 | 4.11 | 1.48% | 8,089,200 |
| Jul 22, 2026 | 4.09 | 4.10 | 4.00 | 4.05 | 4.05 | -0.74% | 9,783,723 |
| Jul 21, 2026 | 4.19 | 4.20 | 4.04 | 4.08 | 4.08 | -2.63% | 18,067,600 |
| Jul 20, 2026 | 4.19 | 4.27 | 4.14 | 4.19 | 4.19 | -0.48% | 11,002,846 |
| Jul 17, 2026 | 4.24 | 4.32 | 4.16 | 4.21 | 4.21 | -1.41% | 11,637,730 |
| Jul 16, 2026 | 4.26 | 4.29 | 4.18 | 4.27 | 4.27 | 1.18% | 14,103,081 |
| Jul 15, 2026 | 4.14 | 4.31 | 4.12 | 4.22 | 4.22 | 1.44% | 20,094,840 |
| Jul 14, 2026 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | 3.23% | 17,213,880 |
| Jul 13, 2026 | 4.00 | 4.10 | 3.98 | 4.03 | 4.03 | 0.75% | 11,748,940 |
| Jul 10, 2026 | 3.91 | 4.05 | 3.87 | 4.00 | 4.00 | 1.27% | 12,659,400 |
| Jul 9, 2026 | 3.98 | 4.00 | 3.89 | 3.95 | 3.95 | -1.50% | 9,206,798 |
| Jul 8, 2026 | 3.93 | 4.08 | 3.89 | 4.01 | 4.01 | 2.82% | 12,059,700 |
| Jul 7, 2026 | 3.97 | 3.99 | 3.88 | 3.90 | 3.90 | -2.26% | 7,443,600 |
| Jul 6, 2026 | 3.97 | 4.05 | 3.96 | 3.99 | 3.99 | 0.50% | 8,655,550 |
| Jul 3, 2026 | 4.03 | 4.08 | 3.94 | 3.97 | 3.97 | -1.98% | 9,240,200 |
| Jul 2, 2026 | 3.94 | 4.11 | 3.92 | 4.05 | 4.05 | 2.53% | 18,730,760 |
| Jul 1, 2026 | 3.85 | 4.00 | 3.82 | 3.95 | 3.95 | 4.22% | 19,492,678 |
| Jun 30, 2026 | 3.76 | 3.83 | 3.70 | 3.79 | 3.79 | -0.26% | 11,714,000 |
| Jun 29, 2026 | 3.75 | 3.82 | 3.70 | 3.80 | 3.80 | 0.53% | 9,902,658 |
| Jun 26, 2026 | 3.85 | 3.87 | 3.76 | 3.78 | 3.78 | -2.58% | 10,579,200 |
| Jun 25, 2026 | 3.86 | 3.92 | 3.83 | 3.88 | 3.88 | - | 8,687,477 |
| Jun 24, 2026 | 3.97 | 4.00 | 3.85 | 3.88 | 3.88 | -2.27% | 9,849,549 |
| Jun 23, 2026 | 3.93 | 4.05 | 3.92 | 3.97 | 3.97 | 0.25% | 10,646,406 |
| Jun 22, 2026 | 3.94 | 4.01 | 3.78 | 3.96 | 3.96 | - | 16,381,703 |
| Jun 18, 2026 | 3.90 | 4.24 | 3.82 | 3.96 | 3.96 | 2.33% | 16,886,900 |
| Jun 17, 2026 | 4.02 | 4.02 | 3.85 | 3.87 | 3.87 | -3.97% | 12,469,900 |
| Jun 16, 2026 | 4.04 | 4.08 | 3.94 | 4.03 | 4.03 | - | 10,160,910 |
| Jun 15, 2026 | 4.08 | 4.13 | 3.99 | 4.03 | 4.03 | -1.23% | 10,439,740 |
| Jun 12, 2026 | 4.00 | 4.13 | 3.96 | 4.08 | 4.08 | 2.26% | 12,170,200 |
| Jun 11, 2026 | 3.96 | 4.03 | 3.90 | 3.99 | 3.99 | - | 9,256,599 |
| Jun 10, 2026 | 3.99 | 4.02 | 3.92 | 3.99 | 3.99 | 0.25% | 6,183,500 |
| Jun 9, 2026 | 4.00 | 4.02 | 3.91 | 3.98 | 3.98 | -0.25% | 7,404,589 |
| Jun 8, 2026 | 4.00 | 4.09 | 3.94 | 3.99 | 3.99 | -1.24% | 10,261,200 |
| Jun 5, 2026 | 4.01 | 4.09 | 4.01 | 4.04 | 4.04 | 0.75% | 7,762,900 |
| Jun 4, 2026 | 4.10 | 4.14 | 3.95 | 4.01 | 4.01 | -2.67% | 11,820,200 |
| Jun 3, 2026 | 4.18 | 4.18 | 4.07 | 4.12 | 4.12 | -1.44% | 9,283,660 |
| Jun 2, 2026 | 4.30 | 4.30 | 4.16 | 4.18 | 4.18 | -2.79% | 11,229,693 |
| Jun 1, 2026 | 4.21 | 4.31 | 4.16 | 4.30 | 4.30 | 2.14% | 14,606,830 |
| May 29, 2026 | 4.21 | 4.24 | 4.15 | 4.21 | 4.21 | 0.48% | 10,239,760 |
| May 28, 2026 | 4.14 | 4.21 | 4.06 | 4.19 | 4.19 | 0.48% | 10,452,980 |
| May 27, 2026 | 4.14 | 4.26 | 4.09 | 4.17 | 4.17 | 0.72% | 13,073,078 |
| May 26, 2026 | 4.10 | 4.17 | 4.04 | 4.14 | 4.14 | 0.49% | 9,924,887 |