Skip to main content
logo
Guangdong Yantang Dairy Co., Ltd. (SHE:002732)
China flag China · Delayed Price · Currency is CNY
17.65
+0.05 (0.28%)
Jan 23, 2026, 3:04 PM CST

Guangdong Yantang Dairy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202617.2117.6517.2117.61-0.06%2,110,404
Jan 22, 202617.4417.6217.4017.6017.600.92%2,459,200
Jan 21, 202617.4517.4517.2717.4417.44-0.11%1,946,899
Jan 20, 202617.4617.4917.3617.4617.46-2,286,604
Jan 19, 202617.1617.4617.1017.4617.461.69%2,871,904
Jan 16, 202617.2117.2817.1517.1717.17-0.29%2,138,500
Jan 15, 202617.1717.4017.1517.2217.22-0.06%1,928,897
Jan 14, 202617.3217.3817.0617.2317.23-0.58%4,007,373
Jan 13, 202617.3717.4717.2417.3317.33-0.23%3,475,200
Jan 12, 202617.5917.5917.2017.3717.370.70%3,302,800
Jan 9, 202617.1817.2517.1017.2517.250.47%2,755,000
Jan 8, 202617.0117.1716.9317.1717.170.64%2,486,600
Jan 7, 202617.1817.2017.0317.0617.06-0.70%2,453,201
Jan 6, 202617.0717.1817.0017.1817.180.70%2,902,700
Jan 5, 202617.0817.0816.9417.0617.060.24%3,277,600
Dec 31, 202516.9817.0716.8517.0217.020.24%2,101,400
Dec 30, 202517.0817.1016.8516.9816.98-0.59%2,753,200
Dec 29, 202517.2617.2916.9617.0817.08-1.27%3,240,300
Dec 26, 202517.5017.5917.2717.3017.30-1.14%4,021,601
Dec 25, 202517.6617.6917.4017.5017.50-0.91%3,570,500
Dec 24, 202517.6317.7717.4917.6617.66-0.79%3,910,100
Dec 23, 202518.1918.3117.6217.8017.80-1.11%6,125,700
Dec 22, 202518.0018.1017.8518.0018.00-0.50%4,303,200
Dec 19, 202517.4718.1017.3918.0918.093.43%7,011,601
Dec 18, 202517.1317.7517.1317.4917.491.10%4,813,301
Dec 17, 202517.4517.4916.9517.3017.30-5,189,200
Dec 16, 202517.2117.7917.1817.3017.30-0.35%6,672,700
Dec 15, 202516.9217.4716.9217.3617.363.09%6,610,800
Dec 12, 202516.9817.1716.7716.8416.84-0.77%3,428,200
Dec 11, 202517.5817.5816.9016.9716.97-3.14%6,531,100
Dec 10, 202517.6817.8717.3817.5217.52-1.02%4,695,600
Dec 9, 202517.7317.9117.5117.7017.70-0.39%5,638,000
Dec 8, 202517.7617.9617.5817.7717.770.06%6,132,100
Dec 5, 202517.4917.8117.1817.7617.760.91%7,580,100
Dec 4, 202518.3218.4817.4817.6017.60-5.07%11,856,100
Dec 3, 202518.9018.9718.3218.5418.54-1.23%10,329,673
Dec 2, 202518.8219.0418.6418.7718.77-2.19%15,962,700
Dec 1, 202519.7119.7118.8019.1919.19-4.19%26,898,100
Nov 28, 202518.1020.0317.9320.0320.039.99%16,337,000
Nov 27, 202517.9218.4017.7018.2118.211.90%4,211,900
Nov 26, 202517.8318.0917.6117.8717.870.45%3,048,401
Nov 25, 202518.0018.0517.6017.7917.790.57%3,248,902
Nov 24, 202518.1618.7817.4817.6917.691.78%4,876,900
Nov 21, 202517.7518.2017.1717.3817.38-2.85%3,613,900
Nov 20, 202518.1018.1217.6617.8917.89-1.16%2,876,100
Nov 19, 202518.3518.5017.9518.1018.10-1.36%2,567,700
Nov 18, 202518.5018.6018.2018.3518.35-0.86%4,152,900
Nov 17, 202517.9818.6817.9818.5118.512.95%7,065,700
Nov 14, 202518.1318.2717.9817.9817.98-0.94%2,787,400
Nov 13, 202518.0618.2017.8118.1518.150.28%2,934,400