Skip to main content
logo
Guangdong Yantang Dairy Co., Ltd. (SHE:002732)
China flag China · Delayed Price · Currency is CNY
16.22
+0.04 (0.25%)
Apr 20, 2026, 3:00 PM CST

Guangdong Yantang Dairy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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