Skip to main content
logo
YanKer shop Food Co.,Ltd (SHE:002847)
China flag China · Delayed Price · Currency is CNY
74.44
+1.08 (1.47%)
Nov 3, 2025, 2:45 PM CST

YanKer shop Food Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202569.9074.8069.8573.3673.365.86%6,926,394
Oct 30, 202569.8671.3169.2169.3069.30-1.56%2,176,100
Oct 29, 202570.0070.4768.7570.4070.400.64%2,555,998
Oct 28, 202571.9972.0668.9769.9569.95-0.57%4,194,242
Oct 27, 202569.0171.1268.5070.3570.353.30%3,681,885
Oct 24, 202568.5069.4768.0868.1068.10-0.66%2,182,739
Oct 23, 202568.7869.1767.4868.5568.55-0.59%2,627,100
Oct 22, 202569.7770.5068.8068.9668.96-1.16%2,190,540
Oct 21, 202570.5270.5268.9169.7769.77-1.11%2,789,508
Oct 20, 202574.0474.0869.7470.5570.55-4.66%4,233,977
Oct 17, 202573.0374.8672.1074.0074.000.80%4,293,289
Oct 16, 202574.3075.4172.8873.4173.41-1.45%3,249,471
Oct 15, 202570.0075.1969.4474.4974.496.41%8,291,811
Oct 14, 202568.4170.4967.2170.0070.002.19%4,304,104
Oct 13, 202569.6571.3267.0068.5068.50-3.48%6,224,441
Oct 10, 202568.7573.7368.5970.9770.972.71%5,996,704
Oct 9, 202570.0070.0068.0669.1069.10-1.43%2,713,816
Sep 30, 202569.2170.7568.6170.1070.101.80%2,295,536
Sep 29, 202570.3170.3168.5968.8668.86-2.06%2,266,600
Sep 26, 202570.1071.1969.3870.3170.310.23%2,183,277
Sep 25, 202568.5070.8668.3270.1570.152.56%3,083,153
Sep 24, 202566.5069.3965.9068.4068.402.63%3,331,310
Sep 23, 202568.5268.5866.0066.6566.65-2.77%2,862,704
Sep 22, 202570.8070.8068.0568.5568.55-2.97%2,747,450
Sep 19, 202569.6770.7769.5570.6570.651.02%2,190,260
Sep 18, 202571.6771.6769.4069.9469.94-2.41%3,601,821
Sep 17, 202570.8473.3770.8471.6771.670.97%3,442,021
Sep 16, 202570.4371.8570.0070.9870.980.78%3,219,081
Sep 15, 202569.8970.9969.3070.4370.430.64%2,537,076
Sep 12, 202570.1071.4969.9069.9869.98-0.34%3,585,955
Sep 11, 202570.1570.3568.5770.2270.22-0.69%5,246,768
Sep 10, 202571.8372.1869.7070.7170.71-2.20%4,323,373
Sep 9, 202573.3373.7371.7072.3072.30-1.40%3,269,503
Sep 8, 202571.6374.4071.5173.3373.331.61%4,396,401
Sep 5, 202574.7874.7869.5472.1772.17-1.65%5,923,734
Sep 4, 202574.2175.7072.1173.3873.38-1.24%4,593,630
Sep 3, 202575.9477.0073.7074.3074.30-1.37%4,003,349
Sep 2, 202575.5578.4174.9175.3375.33-0.26%6,364,764
Sep 1, 202574.6076.3372.7775.5375.531.37%6,777,451
Aug 29, 202569.5074.9869.2974.5174.517.64%8,943,648
Aug 28, 202570.8471.3468.0069.2269.22-2.40%4,077,810
Aug 27, 202571.8872.2670.8970.9270.92-1.47%3,054,852
Aug 26, 202573.4573.9971.8171.9871.98-1.93%4,708,964
Aug 25, 202571.3074.2071.3073.4073.402.44%5,568,305
Aug 22, 202572.9873.0070.2471.6571.65-0.94%4,832,215
Aug 21, 202574.9676.2272.0072.3372.33-2.20%4,976,170
Aug 20, 202571.3074.0969.6973.9673.963.83%4,997,568
Aug 19, 202573.6573.9070.8671.2371.23-3.48%3,161,258
Aug 18, 202573.4074.1772.5773.8073.800.54%2,917,437
Aug 15, 202571.6275.5871.2973.4073.402.46%4,057,898