YanKer shop Food Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	44.25	44.76	43.83	44.15	44.15	-0.32%	2,987,213
Aug 21, 2026	44.90	45.09	44.00	44.29	44.29	-1.99%	4,303,160
Aug 20, 2026	47.50	47.51	45.00	45.19	45.19	-7.26%	8,836,202
Aug 19, 2026	48.88	49.65	47.84	48.73	48.73	-0.35%	4,453,001
Aug 18, 2026	48.48	49.59	48.37	48.90	48.90	0.87%	3,783,475
Aug 17, 2026	47.65	48.60	47.12	48.48	48.48	1.70%	3,468,446
Aug 14, 2026	49.01	49.05	47.50	47.67	47.67	-2.97%	5,221,187
Aug 13, 2026	49.91	50.38	49.08	49.13	49.13	-2.21%	4,473,462
Aug 12, 2026	49.87	50.68	49.40	50.24	50.24	0.56%	4,684,349
Aug 11, 2026	50.29	50.92	49.68	49.96	49.96	-1.63%	4,218,200
Aug 10, 2026	49.34	50.85	49.09	50.79	50.79	2.90%	5,902,959
Aug 7, 2026	49.84	49.97	48.35	49.36	49.36	-1.08%	5,158,781
Aug 6, 2026	50.78	50.78	49.54	49.90	49.90	-1.32%	3,494,400
Aug 5, 2026	50.59	51.26	49.67	50.57	50.57	0.02%	4,080,777
Aug 4, 2026	51.90	52.26	50.23	50.56	50.56	-3.27%	5,250,869
Aug 3, 2026	51.94	52.78	51.21	52.27	52.27	0.46%	4,029,270
Jul 31, 2026	50.12	52.25	50.12	52.03	52.03	-0.42%	4,370,362
Jul 30, 2026	52.28	53.38	51.18	52.25	52.25	-0.46%	7,585,905
Jul 29, 2026	51.70	53.84	51.11	52.49	52.49	2.94%	10,897,296
Jul 28, 2026	46.25	50.99	46.00	50.99	50.99	10.01%	5,738,887
Jul 27, 2026	45.34	46.96	45.25	46.35	46.35	1.44%	2,172,300
Jul 24, 2026	47.00	47.28	45.66	45.69	45.69	-3.36%	2,615,292
Jul 23, 2026	47.85	47.97	46.39	47.28	47.28	-1.87%	2,900,910
Jul 22, 2026	47.73	48.30	46.90	48.18	48.18	0.44%	3,510,600
Jul 21, 2026	48.33	50.21	47.80	47.97	47.97	-1.58%	4,212,480
Jul 20, 2026	48.26	49.50	47.50	48.74	48.74	0.29%	4,630,355
Jul 17, 2026	50.35	51.40	48.55	48.60	48.60	-3.48%	4,976,633
Jul 16, 2026	47.40	50.50	47.10	50.35	50.35	5.33%	7,398,611
Jul 15, 2026	44.05	48.33	43.65	47.80	47.80	8.41%	7,938,647
Jul 14, 2026	44.68	44.82	43.13	44.09	44.09	-1.36%	3,717,850
Jul 13, 2026	44.84	45.48	43.85	44.70	44.70	-0.69%	3,925,343
Jul 10, 2026	44.20	45.56	43.43	45.01	45.01	1.53%	2,927,900
Jul 9, 2026	46.00	46.20	44.08	44.33	44.33	-4.03%	3,109,900
Jul 8, 2026	46.11	47.30	45.91	46.19	46.19	-0.24%	1,925,000
Jul 7, 2026	47.48	47.49	46.18	46.30	46.30	-2.46%	1,766,340
Jul 6, 2026	47.22	47.99	46.51	47.47	47.47	0.40%	2,280,350
Jul 3, 2026	47.49	48.11	46.80	47.28	47.28	0.15%	2,306,410
Jul 2, 2026	46.38	47.99	46.28	47.21	47.21	1.72%	3,430,091
Jul 1, 2026	44.53	46.96	44.20	46.41	46.41	4.06%	3,443,847
Jun 30, 2026	45.75	46.29	44.07	44.60	44.60	-3.30%	3,121,352
Jun 29, 2026	44.80	47.00	43.33	46.12	46.12	2.85%	4,133,807
Jun 26, 2026	45.58	45.91	44.52	44.84	44.84	-1.52%	2,124,135
Jun 25, 2026	46.99	47.55	46.12	46.53	45.53	-1.15%	2,542,870
Jun 24, 2026	47.98	48.49	46.87	47.07	46.06	-1.57%	2,744,910
Jun 23, 2026	47.60	48.75	47.08	47.82	46.79	0.59%	2,928,745
Jun 22, 2026	47.95	48.00	46.20	47.54	46.52	-1.02%	3,775,602
Jun 18, 2026	48.87	49.48	47.76	48.03	47.00	-2.52%	2,595,380
Jun 17, 2026	51.36	51.39	48.90	49.27	48.21	-3.99%	3,380,954
Jun 16, 2026	53.01	53.02	51.00	51.32	50.22	-3.68%	3,922,711
Jun 15, 2026	54.23	54.60	52.78	53.28	52.13	-1.73%	3,039,561