Yantai Shuangta Food Co., Ltd. (SHE:002481)
China · Delayed Price · Currency is CNY 4.280
+0.060 (1.42%)
Sep 30, 2026, 3:04 PM CST
Yantai Shuangta Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 4.27 | 4.29 | 4.21 | 4.23 | 4.23 | -1.63% | 7,653,995 |
| Aug 10, 2026 | 4.12 | 4.30 | 4.09 | 4.30 | 4.30 | 4.62% | 18,110,491 |
| Aug 7, 2026 | 4.14 | 4.14 | 4.04 | 4.11 | 4.11 | -0.96% | 7,765,400 |
| Aug 6, 2026 | 4.15 | 4.17 | 4.07 | 4.15 | 4.15 | -0.24% | 8,057,200 |
| Aug 5, 2026 | 4.18 | 4.19 | 4.13 | 4.16 | 4.16 | -0.48% | 8,534,804 |
| 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 |