YanKer shop Food Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	72.73	73.38	71.60	72.84	72.42	0.50%	2,371,915
Nov 25, 2025	72.50	72.72	71.51	72.48	72.06	0.54%	1,850,259
Nov 24, 2025	73.10	74.12	71.80	72.09	71.67	-1.25%	2,380,652
Nov 21, 2025	74.18	75.95	72.92	73.00	72.58	-2.39%	2,379,250
Nov 20, 2025	75.80	76.09	73.91	74.79	74.35	-1.59%	2,389,356
Nov 19, 2025	74.64	76.53	74.43	76.00	75.56	1.88%	2,929,214
Nov 18, 2025	76.81	76.85	73.86	74.60	74.17	-2.89%	2,747,899
Nov 17, 2025	76.12	77.43	75.91	76.82	76.37	0.27%	2,166,473
Nov 14, 2025	79.11	80.33	76.58	76.61	76.16	-3.16%	4,068,087
Nov 13, 2025	78.31	80.06	77.12	79.11	78.65	0.33%	4,975,665
Nov 12, 2025	78.34	79.45	76.87	78.85	78.39	0.51%	5,211,549
Nov 11, 2025	77.07	79.55	75.69	78.45	77.99	1.78%	6,150,943
Nov 10, 2025	71.46	78.31	70.51	77.08	76.63	7.85%	8,146,827
Nov 7, 2025	71.30	73.34	70.69	71.47	71.05	0.20%	2,742,032
Nov 6, 2025	71.69	72.55	71.12	71.33	70.91	-1.38%	3,054,510
Nov 5, 2025	72.80	74.99	72.27	72.33	71.91	-0.39%	4,540,117
Nov 4, 2025	74.41	74.49	71.85	72.61	72.19	-2.42%	3,722,961
Nov 3, 2025	73.20	75.00	73.00	74.41	73.98	1.43%	5,282,082
Oct 31, 2025	69.90	74.80	69.85	73.36	72.93	5.86%	6,888,954
Oct 30, 2025	69.86	71.31	69.21	69.30	68.90	-1.56%	2,176,100
Oct 29, 2025	70.00	70.47	68.75	70.40	69.99	0.64%	2,533,498
Oct 28, 2025	71.99	72.06	68.97	69.95	69.54	-0.57%	4,194,242
Oct 27, 2025	69.01	71.12	68.50	70.35	69.94	3.30%	3,649,285