Yantai Shuangta Food Co., Ltd. (SHE:002481)
China · Delayed Price · Currency is CNY 4.210
+0.020 (0.48%)
May 29, 2026, 3:04 PM CST
Yantai Shuangta Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 4.13 | 4.15 | 4.08 | 4.12 | 4.12 | -0.24% | 6,622,307 |
| May 22, 2026 | 4.10 | 4.15 | 4.07 | 4.13 | 4.13 | 0.98% | 7,346,199 |
| May 21, 2026 | 4.20 | 4.24 | 4.09 | 4.09 | 4.09 | -2.39% | 9,030,500 |
| May 20, 2026 | 4.29 | 4.29 | 4.16 | 4.19 | 4.19 | -2.56% | 9,078,322 |
| May 19, 2026 | 4.25 | 4.30 | 4.24 | 4.30 | 4.30 | 1.18% | 5,209,746 |
| May 18, 2026 | 4.30 | 4.35 | 4.23 | 4.25 | 4.25 | -1.85% | 8,512,705 |
| May 15, 2026 | 4.35 | 4.37 | 4.30 | 4.33 | 4.33 | -0.69% | 6,625,825 |
| May 14, 2026 | 4.44 | 4.44 | 4.34 | 4.36 | 4.36 | -1.80% | 9,646,400 |
| May 13, 2026 | 4.42 | 4.45 | 4.38 | 4.44 | 4.44 | 0.45% | 8,730,300 |
| May 12, 2026 | 4.50 | 4.52 | 4.41 | 4.42 | 4.42 | -2.00% | 11,076,800 |
| May 11, 2026 | 4.58 | 4.59 | 4.48 | 4.51 | 4.51 | -1.31% | 13,488,097 |
| May 8, 2026 | 4.54 | 4.59 | 4.53 | 4.57 | 4.57 | 0.44% | 8,597,399 |
| May 7, 2026 | 4.58 | 4.64 | 4.52 | 4.55 | 4.55 | -0.44% | 11,662,619 |
| May 6, 2026 | 4.58 | 4.59 | 4.53 | 4.57 | 4.57 | 0.22% | 11,374,305 |
| Apr 30, 2026 | 4.56 | 4.60 | 4.51 | 4.56 | 4.56 | - | 10,192,744 |
| Apr 29, 2026 | 4.45 | 4.59 | 4.45 | 4.56 | 4.56 | 2.01% | 15,140,866 |
| Apr 28, 2026 | 4.58 | 4.60 | 4.44 | 4.47 | 4.47 | -2.61% | 17,003,000 |
| Apr 27, 2026 | 4.59 | 4.62 | 4.52 | 4.59 | 4.59 | -0.86% | 23,508,371 |
| Apr 24, 2026 | 4.51 | 4.75 | 4.51 | 4.63 | 4.63 | 4.99% | 39,783,980 |
| Apr 23, 2026 | 4.42 | 4.46 | 4.34 | 4.41 | 4.41 | -0.23% | 11,311,199 |
| Apr 22, 2026 | 4.46 | 4.47 | 4.39 | 4.42 | 4.42 | -1.56% | 11,274,315 |
| Apr 21, 2026 | 4.46 | 4.56 | 4.45 | 4.49 | 4.49 | 0.67% | 10,949,280 |
| Apr 20, 2026 | 4.44 | 4.47 | 4.41 | 4.46 | 4.46 | 0.22% | 7,448,450 |
| Apr 17, 2026 | 4.49 | 4.49 | 4.40 | 4.45 | 4.45 | -1.11% | 11,004,701 |
| Apr 16, 2026 | 4.45 | 4.52 | 4.43 | 4.50 | 4.50 | 1.35% | 10,228,688 |
| Apr 15, 2026 | 4.48 | 4.50 | 4.41 | 4.44 | 4.44 | -0.89% | 8,976,687 |
| Apr 14, 2026 | 4.50 | 4.51 | 4.42 | 4.48 | 4.48 | -0.22% | 7,420,777 |
| Apr 13, 2026 | 4.51 | 4.51 | 4.44 | 4.49 | 4.49 | - | 6,094,900 |
| Apr 10, 2026 | 4.48 | 4.55 | 4.46 | 4.49 | 4.49 | 0.45% | 7,535,500 |
| Apr 9, 2026 | 4.54 | 4.56 | 4.45 | 4.47 | 4.47 | -1.97% | 7,613,100 |
| Apr 8, 2026 | 4.54 | 4.57 | 4.52 | 4.56 | 4.56 | 1.33% | 8,877,950 |
| Apr 7, 2026 | 4.40 | 4.52 | 4.37 | 4.50 | 4.50 | 2.27% | 9,565,600 |
| Apr 3, 2026 | 4.58 | 4.58 | 4.39 | 4.40 | 4.40 | -3.51% | 9,436,300 |
| Apr 2, 2026 | 4.61 | 4.62 | 4.53 | 4.56 | 4.56 | -1.08% | 6,552,887 |
| Apr 1, 2026 | 4.60 | 4.64 | 4.55 | 4.61 | 4.61 | 1.32% | 8,115,657 |
| Mar 31, 2026 | 4.64 | 4.68 | 4.55 | 4.55 | 4.55 | -2.15% | 8,922,600 |
| Mar 30, 2026 | 4.54 | 4.65 | 4.52 | 4.65 | 4.65 | 1.31% | 9,261,000 |
| 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 |