YanKer shop Food Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	59.95	60.08	58.36	58.38	58.38	-2.67%	1,175,000
Apr 2, 2026	60.00	60.87	59.16	59.98	59.98	-0.53%	1,902,150
Apr 1, 2026	59.95	60.78	59.38	60.30	60.30	1.57%	1,805,425
Mar 31, 2026	60.44	60.91	59.25	59.37	59.37	-1.41%	1,656,845
Mar 30, 2026	59.48	61.08	58.89	60.22	60.22	1.07%	2,130,091
Mar 27, 2026	57.83	60.36	57.61	59.58	59.58	2.37%	2,450,440
Mar 26, 2026	59.00	59.40	58.00	58.20	58.20	-1.52%	1,086,200
Mar 25, 2026	57.50	59.29	57.46	59.10	59.10	3.00%	2,042,957
Mar 24, 2026	57.54	58.00	56.90	57.38	57.38	1.25%	2,275,671
Mar 23, 2026	58.24	58.74	56.00	56.67	56.67	-3.88%	2,576,759
Mar 20, 2026	58.76	59.30	57.81	58.96	58.96	0.41%	2,173,057
Mar 19, 2026	59.99	60.11	58.50	58.72	58.72	-2.78%	1,785,580
Mar 18, 2026	61.47	61.80	60.06	60.40	60.40	-2.09%	1,501,229
Mar 17, 2026	62.05	62.69	61.50	61.69	61.69	-0.34%	1,414,973
Mar 16, 2026	62.19	62.66	61.55	61.90	61.90	-0.45%	1,107,080
Mar 13, 2026	61.99	63.05	61.60	62.18	62.18	-0.22%	1,303,149
Mar 12, 2026	62.50	62.65	61.20	62.32	62.32	-0.54%	1,809,537