YanKer shop Food Co.,Ltd (SHE:002847)
China · Delayed Price · Currency is CNY 65.30
+0.35 (0.54%)
At close: Feb 27, 2026
YanKer shop Food Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 65.00 | 65.49 | 64.72 | 65.30 | 65.30 | 0.54% | 2,010,850 |
| Feb 26, 2026 | 65.75 | 66.00 | 64.00 | 64.95 | 64.95 | -1.17% | 2,999,082 |
| Feb 25, 2026 | 66.20 | 66.40 | 65.62 | 65.72 | 65.72 | -0.80% | 2,593,834 |
| Feb 24, 2026 | 66.50 | 66.68 | 66.00 | 66.25 | 66.25 | 0.14% | 1,343,081 |
| Feb 13, 2026 | 67.37 | 67.95 | 66.12 | 66.16 | 66.16 | -1.62% | 2,459,656 |
| Feb 12, 2026 | 68.09 | 68.14 | 67.11 | 67.25 | 67.25 | -1.22% | 1,963,668 |
| Feb 11, 2026 | 68.14 | 68.36 | 67.86 | 68.08 | 68.08 | -0.12% | 1,597,799 |
| Feb 10, 2026 | 68.44 | 68.64 | 67.85 | 68.16 | 68.16 | -0.48% | 2,032,389 |
| Feb 9, 2026 | 69.22 | 69.22 | 67.94 | 68.49 | 68.49 | -0.74% | 3,536,664 |
| 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 |