YanKer shop Food Co.,Ltd (SHE:002847)
China · Delayed Price · Currency is CNY 71.85
-0.48 (-0.66%)
Aug 22, 2025, 2:45 PM CST
YanKer shop Food Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 72.98 | 73.00 | 70.24 | 71.65 | 71.65 | -0.94% | 4,832,215 |
| Aug 21, 2025 | 74.96 | 76.22 | 72.00 | 72.33 | 72.33 | -2.20% | 4,976,170 |
| Aug 20, 2025 | 71.30 | 74.09 | 69.69 | 73.96 | 73.96 | 3.83% | 4,997,568 |
| Aug 19, 2025 | 73.65 | 73.90 | 70.86 | 71.23 | 71.23 | -3.48% | 3,161,258 |
| Aug 18, 2025 | 73.40 | 74.17 | 72.57 | 73.80 | 73.80 | 0.54% | 2,917,437 |
| Aug 15, 2025 | 71.62 | 75.58 | 71.29 | 73.40 | 73.40 | 2.46% | 4,057,898 |
| Aug 14, 2025 | 72.74 | 72.74 | 71.00 | 71.64 | 71.64 | -1.81% | 2,751,211 |
| Aug 13, 2025 | 73.00 | 73.97 | 70.87 | 72.96 | 72.96 | 0.75% | 2,911,442 |
| Aug 12, 2025 | 70.90 | 72.63 | 70.70 | 72.42 | 72.42 | 2.14% | 2,978,035 |
| Aug 11, 2025 | 70.54 | 71.48 | 69.75 | 70.90 | 70.90 | 0.11% | 2,658,927 |
| Aug 8, 2025 | 72.84 | 73.73 | 69.80 | 70.82 | 70.82 | -2.77% | 3,025,249 |
| Aug 7, 2025 | 70.41 | 73.87 | 69.71 | 72.84 | 72.84 | 3.00% | 4,202,208 |
| Aug 6, 2025 | 70.70 | 71.15 | 69.03 | 70.72 | 70.72 | 0.06% | 2,198,830 |
| Aug 5, 2025 | 68.60 | 71.95 | 68.21 | 70.68 | 70.68 | 3.20% | 6,146,946 |
| Aug 4, 2025 | 67.83 | 69.18 | 67.45 | 68.49 | 68.49 | 0.87% | 2,563,923 |
| Aug 1, 2025 | 67.80 | 68.75 | 67.40 | 67.90 | 67.90 | -0.26% | 2,118,015 |
| Jul 31, 2025 | 69.92 | 71.09 | 67.96 | 68.08 | 68.08 | -3.36% | 3,053,259 |
| Jul 30, 2025 | 69.70 | 70.55 | 68.10 | 70.45 | 70.45 | 1.09% | 4,093,596 |
| Jul 29, 2025 | 74.10 | 74.68 | 69.50 | 69.69 | 69.69 | -6.22% | 5,014,043 |
| Jul 28, 2025 | 75.30 | 76.84 | 74.13 | 74.31 | 74.31 | -0.96% | 2,359,629 |
| Jul 25, 2025 | 73.98 | 75.70 | 73.98 | 75.03 | 75.03 | 1.15% | 2,021,240 |
| Jul 24, 2025 | 74.75 | 75.35 | 73.30 | 74.18 | 74.18 | -0.76% | 1,921,746 |
| Jul 23, 2025 | 75.20 | 75.80 | 74.60 | 74.75 | 74.75 | -0.33% | 1,203,293 |
| Jul 22, 2025 | 74.43 | 76.11 | 74.07 | 75.00 | 75.00 | 0.54% | 1,915,340 |
| Jul 21, 2025 | 74.60 | 75.48 | 73.86 | 74.60 | 74.60 | -0.12% | 1,786,139 |
| Jul 18, 2025 | 75.06 | 75.63 | 73.70 | 74.69 | 74.69 | -0.94% | 1,704,760 |
| Jul 17, 2025 | 74.51 | 75.63 | 73.61 | 75.40 | 75.40 | 1.02% | 2,243,420 |
| Jul 16, 2025 | 73.40 | 75.86 | 73.40 | 74.64 | 74.64 | 1.14% | 2,679,323 |
| Jul 15, 2025 | 74.12 | 75.00 | 70.67 | 73.80 | 73.80 | -1.39% | 4,936,162 |
| Jul 14, 2025 | 74.30 | 75.58 | 74.26 | 74.84 | 74.84 | 0.93% | 2,271,523 |
| Jul 11, 2025 | 73.97 | 75.78 | 73.51 | 74.15 | 74.15 | 0.20% | 2,261,530 |
| Jul 10, 2025 | 79.00 | 79.00 | 73.00 | 74.00 | 74.00 | -7.15% | 5,642,950 |
| Jul 9, 2025 | 78.20 | 80.56 | 78.00 | 79.70 | 78.70 | 1.92% | 2,412,824 |
| Jul 8, 2025 | 78.01 | 78.79 | 76.69 | 78.20 | 77.22 | 0.19% | 1,746,070 |
| Jul 7, 2025 | 77.57 | 79.21 | 77.08 | 78.05 | 77.07 | 0.63% | 1,833,520 |
| Jul 4, 2025 | 77.74 | 78.20 | 76.65 | 77.56 | 76.59 | -0.42% | 1,671,771 |
| Jul 3, 2025 | 78.24 | 79.70 | 77.52 | 77.89 | 76.91 | -0.46% | 1,933,765 |
| Jul 2, 2025 | 80.95 | 81.35 | 78.10 | 78.25 | 77.27 | -3.81% | 2,053,524 |
| Jul 1, 2025 | 80.10 | 81.73 | 79.71 | 81.35 | 80.33 | 1.18% | 1,862,600 |
| Jun 30, 2025 | 78.11 | 80.78 | 77.50 | 80.40 | 79.39 | 2.16% | 2,903,917 |
| Jun 27, 2025 | 79.96 | 80.27 | 78.66 | 78.70 | 77.71 | -1.94% | 1,684,860 |
| Jun 26, 2025 | 81.08 | 81.19 | 79.89 | 80.26 | 79.25 | -1.01% | 1,630,350 |
| Jun 25, 2025 | 81.35 | 81.81 | 80.58 | 81.08 | 80.06 | -0.05% | 1,605,164 |
| Jun 24, 2025 | 80.60 | 81.49 | 80.10 | 81.12 | 80.10 | 0.65% | 1,672,217 |
| Jun 23, 2025 | 80.02 | 81.44 | 79.71 | 80.60 | 79.59 | -0.25% | 1,733,260 |
| Jun 20, 2025 | 79.29 | 82.56 | 79.29 | 80.80 | 79.79 | 1.90% | 2,735,305 |
| Jun 19, 2025 | 82.78 | 82.85 | 78.95 | 79.29 | 78.30 | -3.29% | 3,112,582 |
| Jun 18, 2025 | 82.20 | 83.30 | 81.42 | 81.99 | 80.96 | 0.11% | 2,942,840 |
| Jun 17, 2025 | 85.50 | 86.75 | 81.90 | 81.90 | 80.87 | -4.50% | 4,150,011 |
| Jun 16, 2025 | 86.10 | 87.09 | 85.25 | 85.76 | 84.68 | -1.54% | 1,763,143 |