Skip to main content
logo
Guangdong Yantang Dairy Co., Ltd. (SHE:002732)
China flag China · Delayed Price · Currency is CNY
17.57
-0.01 (-0.06%)
Feb 13, 2026, 3:04 PM CST

Guangdong Yantang Dairy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202617.6017.7717.5117.5717.57-0.06%1,736,300
Feb 12, 202617.8417.9217.4917.5817.58-1.35%1,843,299
Feb 11, 202617.9617.9617.7917.8217.82-0.78%1,377,600
Feb 10, 202617.9418.0317.7817.9617.960.06%2,100,400
Feb 9, 202617.9717.9917.7017.9517.950.56%2,294,900
Feb 6, 202617.8518.0517.7117.8517.85-0.34%3,056,500
Feb 5, 202617.7218.1617.7117.9117.910.56%3,241,991
Feb 4, 202617.8917.9017.7017.8117.810.45%3,327,500
Feb 3, 202617.5317.7717.4817.7317.731.43%3,305,260
Feb 2, 202617.5717.8217.4517.4817.48-0.85%3,243,500
Jan 30, 202617.2917.6317.2117.6317.631.61%3,898,560
Jan 29, 202617.2017.4217.1217.3517.350.58%2,414,000
Jan 28, 202617.3117.4517.2117.2517.25-0.46%2,153,800
Jan 27, 202617.6017.6517.1517.3317.33-1.87%2,494,200
Jan 26, 202617.6817.6817.4117.6617.660.06%2,247,500
Jan 23, 202617.6517.6617.5017.6517.650.28%2,825,904
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