Skip to main content
logo
Guangdong Yantang Dairy Co., Ltd. (SHE:002732)
China flag China · Delayed Price · Currency is CNY
16.33
+0.02 (0.12%)
May 11, 2026, 9:32 AM CST

Guangdong Yantang Dairy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202616.1716.3216.1316.3116.310.99%1,485,700
May 7, 202616.3416.4816.1316.1516.15-0.86%1,642,600
May 6, 202616.4516.5816.2116.2916.29-0.79%2,202,100
Apr 30, 202616.2616.4916.1216.4216.42-0.42%2,513,700
Apr 29, 202616.2416.5716.1616.4916.491.48%1,826,600
Apr 28, 202616.3016.3316.1016.2516.25-0.18%1,671,600
Apr 27, 202616.0916.3515.9116.2816.281.12%2,007,400
Apr 24, 202615.9016.1515.8216.1016.100.81%1,481,100
Apr 23, 202616.1316.1615.8915.9715.97-0.50%1,414,900
Apr 22, 202616.1716.1716.0516.0516.05-0.74%912,100
Apr 21, 202616.2316.3016.1216.1716.17-0.31%949,000
Apr 20, 202616.1516.2716.0316.2216.220.25%960,100
Apr 17, 202616.2416.3416.0816.1816.18-0.68%1,341,600
Apr 16, 202616.0616.3515.9116.2916.291.50%1,515,891
Apr 15, 202616.2016.2015.9516.0516.05-0.37%1,264,000
Apr 14, 202616.2816.2815.9016.1116.11-0.56%1,578,000
Apr 13, 202616.1416.2015.9216.2016.200.25%1,337,100
Apr 10, 202616.1416.3116.0016.1616.161.00%1,527,000
Apr 9, 202616.3616.4015.9016.0016.00-2.20%1,732,200
Apr 8, 202616.3516.4316.2116.3616.361.61%1,786,625
Apr 7, 202615.7416.1615.5516.1016.102.74%2,169,700
Apr 3, 202616.3216.3515.5915.6715.67-3.39%2,457,100
Apr 2, 202616.4416.5216.1116.2216.22-0.98%1,700,417
Apr 1, 202616.6416.7116.2616.3816.38-0.36%2,613,664
Mar 31, 202617.0717.1716.3616.4416.44-4.14%3,166,000
Mar 30, 202616.7817.1816.6617.1517.151.66%1,766,862
Mar 27, 202616.3316.8816.3016.8716.872.30%1,748,000
Mar 26, 202616.6816.8516.4316.4916.49-0.78%1,436,200
Mar 25, 202616.4016.6516.1516.6216.621.90%1,932,706
Mar 24, 202615.9716.4515.7316.3116.314.08%2,650,962
Mar 23, 202616.5816.5915.5615.6715.67-6.45%3,384,438
Mar 20, 202617.3917.4016.6816.7516.75-2.79%2,720,700
Mar 19, 202617.6017.7017.1517.2317.23-2.10%1,960,300
Mar 18, 202617.6017.6617.3117.6017.600.80%1,558,600
Mar 17, 202617.8317.8617.4517.4617.46-1.47%2,405,100
Mar 16, 202617.4717.8217.4717.7217.721.03%1,833,546
Mar 13, 202617.5117.7217.3417.5417.540.63%2,027,397
Mar 12, 202617.7817.7817.4017.4317.43-1.58%1,504,700
Mar 11, 202617.8517.9217.5817.7117.71-0.39%1,725,800
Mar 10, 202617.6117.8117.4517.7817.782.01%2,043,500
Mar 9, 202617.5017.6917.3317.4317.43-0.63%2,052,400
Mar 6, 202616.8517.5916.8317.5417.543.91%3,079,699
Mar 5, 202617.1417.2516.8116.8816.88-0.76%2,006,199
Mar 4, 202617.1817.2516.9317.0117.01-0.99%2,674,499
Mar 3, 202617.3317.6417.1717.1817.18-0.64%2,556,300
Mar 2, 202617.5517.7417.1417.2917.29-2.32%2,898,000
Feb 27, 202617.5817.7317.5617.7017.700.28%1,631,100
Feb 26, 202617.7617.8917.5417.6517.65-0.62%1,624,400
Feb 25, 202617.8517.9017.7517.7617.76-0.17%1,805,973
Feb 24, 202617.6917.8317.5717.7917.791.25%2,264,500