YanKer shop Food Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	71.49	72.19	68.50	69.00	69.00	-4.15%	5,509,028
Feb 5, 2026	69.71	72.18	69.66	71.99	71.99	2.92%	5,363,020
Feb 4, 2026	68.35	70.13	68.11	69.95	69.95	2.70%	4,941,353
Feb 3, 2026	68.23	69.11	66.85	68.11	68.11	-0.06%	2,799,036
Feb 2, 2026	67.66	69.48	67.58	68.15	68.15	0.21%	2,682,137
Jan 30, 2026	69.61	69.99	68.01	68.01	68.01	-2.28%	2,871,560
Jan 29, 2026	68.60	69.66	68.02	69.60	69.60	1.43%	3,418,095
Jan 28, 2026	70.00	70.54	68.20	68.62	68.62	-0.90%	3,741,090
Jan 27, 2026	70.68	70.85	68.55	69.24	69.24	-2.05%	3,363,878
Jan 26, 2026	71.05	71.51	69.60	70.69	70.69	-0.60%	3,170,445
Jan 23, 2026	72.00	72.06	70.53	71.12	71.12	-1.13%	3,819,980
Jan 22, 2026	72.71	72.98	71.80	71.93	71.93	-0.84%	2,679,093
Jan 21, 2026	74.01	74.30	72.13	72.54	72.54	-1.73%	3,177,054
Jan 20, 2026	75.04	75.20	73.00	73.82	73.82	-1.63%	3,774,881
Jan 19, 2026	72.34	75.93	71.20	75.04	75.04	3.95%	5,590,685
Jan 16, 2026	72.89	73.25	71.66	72.19	72.19	-0.67%	2,223,520
Jan 15, 2026	73.02	74.78	72.52	72.68	72.68	-1.03%	2,008,640
Jan 14, 2026	74.15	75.28	72.90	73.44	73.44	-1.12%	3,571,973
Jan 13, 2026	75.64	75.71	73.71	74.27	74.27	-1.89%	4,842,654
Jan 12, 2026	72.68	76.38	72.05	75.70	75.70	4.16%	6,100,695
Jan 9, 2026	72.27	72.80	71.16	72.68	72.68	0.55%	3,113,295
Jan 8, 2026	70.55	72.50	70.30	72.28	72.28	1.92%	4,124,665
Jan 7, 2026	70.58	71.40	70.18	70.92	70.92	0.48%	2,746,322
Jan 6, 2026	70.42	71.00	70.13	70.58	70.58	0.26%	2,592,568
Jan 5, 2026	68.33	71.15	68.33	70.40	70.40	3.06%	4,210,468
Dec 31, 2025	68.76	68.90	68.17	68.31	68.31	-0.67%	1,905,573
Dec 30, 2025	69.70	70.35	68.73	68.77	68.77	-1.25%	2,404,918
Dec 29, 2025	69.71	70.19	69.10	69.64	69.64	-0.37%	1,670,300
Dec 26, 2025	70.40	70.50	69.77	69.90	69.90	-0.58%	1,671,193
Dec 25, 2025	70.80	70.80	69.67	70.31	70.31	-0.11%	2,328,054
Dec 24, 2025	71.22	71.22	70.17	70.39	70.39	-1.28%	2,586,779
Dec 23, 2025	72.24	72.33	70.55	71.30	71.30	-1.42%	3,025,179
Dec 22, 2025	73.83	74.07	71.36	72.33	72.33	-0.94%	3,446,040
Dec 19, 2025	70.80	73.27	70.11	73.02	73.02	2.82%	4,156,733
Dec 18, 2025	72.18	73.46	70.86	71.02	71.02	0.45%	5,326,670
Dec 17, 2025	69.60	71.74	67.77	70.70	70.70	1.73%	4,038,268
Dec 16, 2025	69.25	70.90	68.50	69.50	69.50	0.49%	3,006,414
Dec 15, 2025	69.75	69.90	68.88	69.16	69.16	-0.85%	1,862,761
Dec 12, 2025	69.44	70.89	68.58	69.75	69.75	0.40%	2,951,334
Dec 11, 2025	69.06	70.17	68.08	69.47	69.47	0.59%	2,367,920
Dec 10, 2025	69.00	69.50	68.50	69.06	69.06	-0.03%	1,939,693
Dec 9, 2025	66.80	69.08	66.43	69.08	69.08	3.80%	4,464,847
Dec 8, 2025	67.41	67.45	66.26	66.55	66.55	0.29%	2,502,454
Dec 5, 2025	68.20	68.30	65.24	66.36	66.36	-3.42%	4,862,424
Dec 4, 2025	69.60	69.93	67.50	68.71	68.31	-1.52%	3,514,611
Dec 3, 2025	71.03	71.48	69.50	69.77	69.36	-1.91%	2,484,531
Dec 2, 2025	72.12	72.25	71.01	71.13	70.72	-1.29%	1,428,299
Dec 1, 2025	71.60	72.64	70.96	72.06	71.64	0.94%	1,869,930
Nov 28, 2025	72.36	72.50	70.52	71.39	70.97	-1.60%	2,525,653
Nov 27, 2025	72.84	73.31	72.12	72.55	72.13	-0.40%	2,020,031