YanKer shop Food Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	48.87	49.48	47.76	48.03	48.03	-2.52%	2,595,380
Jun 17, 2026	51.36	51.39	48.90	49.27	49.27	-3.99%	3,380,954
Jun 16, 2026	53.01	53.02	51.00	51.32	51.32	-3.68%	3,922,711
Jun 15, 2026	54.23	54.60	52.78	53.28	53.28	-1.73%	3,039,561
Jun 12, 2026	53.13	54.80	52.55	54.22	54.22	1.25%	2,576,129
Jun 11, 2026	53.55	53.88	52.51	53.55	53.55	0.02%	3,001,217
Jun 10, 2026	53.80	54.19	52.70	53.54	53.54	-1.33%	2,663,936
Jun 9, 2026	56.85	56.85	54.10	54.26	54.26	-5.11%	4,240,520
Jun 8, 2026	56.00	57.61	55.30	57.18	57.18	0.67%	3,347,100
Jun 5, 2026	56.50	57.45	55.88	56.80	56.80	0.21%	3,564,722
Jun 4, 2026	56.17	56.97	55.03	56.68	56.68	0.50%	4,330,369
Jun 3, 2026	59.46	59.47	56.35	56.40	56.40	-5.43%	7,216,735
Jun 2, 2026	61.01	61.50	59.01	59.64	59.64	-2.29%	4,904,166
Jun 1, 2026	59.40	61.87	58.68	61.04	61.04	3.41%	7,264,270
May 29, 2026	56.30	60.36	56.01	59.03	59.03	4.66%	7,642,203
May 28, 2026	56.79	57.17	55.72	56.40	56.40	-1.45%	2,627,222
May 27, 2026	56.24	58.00	55.00	57.23	57.23	1.18%	3,453,147
May 26, 2026	57.70	58.37	55.67	56.56	56.56	-2.31%	2,809,842
May 25, 2026	57.02	57.90	56.26	57.90	57.90	1.78%	2,896,012
May 22, 2026	56.82	57.37	56.02	56.89	56.89	0.16%	2,535,331
May 21, 2026	57.72	58.58	56.58	56.80	56.80	-1.61%	3,416,210
May 20, 2026	58.29	58.79	57.38	57.73	57.73	-0.98%	3,108,866
May 19, 2026	58.61	60.39	58.04	58.30	58.30	-1.02%	5,096,181
May 18, 2026	56.00	59.00	55.59	58.90	58.90	5.18%	7,176,685
May 15, 2026	55.59	56.47	55.02	56.00	56.00	0.02%	2,827,798
May 14, 2026	55.58	56.65	54.81	55.99	55.99	0.34%	3,896,359
May 13, 2026	56.33	56.56	55.46	55.80	55.80	-0.71%	2,798,753
May 12, 2026	56.00	57.29	55.64	56.20	56.20	0.25%	3,729,948
May 11, 2026	57.62	57.63	55.70	56.06	56.06	-2.39%	3,927,809
May 8, 2026	57.62	58.35	57.32	57.43	57.43	-0.33%	2,808,100
May 7, 2026	57.50	58.05	57.07	57.62	57.62	0.21%	3,182,748
May 6, 2026	58.69	58.83	57.21	57.50	57.50	-2.08%	5,716,160
Apr 30, 2026	61.00	61.20	58.57	58.72	58.72	-1.51%	5,850,202
Apr 29, 2026	56.38	59.62	56.12	59.62	59.62	10.00%	6,087,332
Apr 28, 2026	55.20	55.37	53.81	54.20	54.20	-1.78%	2,032,556
Apr 27, 2026	54.75	55.36	54.34	55.18	55.18	0.42%	2,065,579
Apr 24, 2026	55.10	55.48	54.20	54.95	54.95	0.07%	2,594,210
Apr 23, 2026	53.85	55.17	53.85	54.91	54.91	1.46%	3,618,146
Apr 22, 2026	54.57	54.58	53.63	54.12	54.12	-1.37%	3,027,907
Apr 21, 2026	54.22	55.50	54.18	54.87	54.87	1.61%	3,362,851
Apr 20, 2026	53.90	54.46	53.81	54.00	54.00	-0.09%	1,768,476
Apr 17, 2026	54.69	54.99	53.63	54.05	54.05	-1.48%	2,569,574
Apr 16, 2026	55.00	55.15	54.37	54.86	54.86	-0.42%	2,292,602
Apr 15, 2026	55.02	55.59	54.55	55.09	55.09	0.16%	2,230,102
Apr 14, 2026	56.12	56.13	54.22	55.00	55.00	-1.08%	2,872,358
Apr 13, 2026	56.60	56.61	55.50	55.60	55.60	-2.25%	2,633,225
Apr 10, 2026	57.91	57.91	56.79	56.88	56.88	-1.37%	3,506,526
Apr 9, 2026	58.56	58.57	57.33	57.67	57.67	-3.40%	3,104,096
Apr 8, 2026	57.80	59.70	56.28	59.70	59.70	0.98%	6,800,098
Apr 7, 2026	58.46	59.16	57.82	59.12	59.12	1.27%	1,445,367