YanKer shop Food Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	53.13	54.80	52.55	54.22	53.05	1.25%	2,576,129
Jun 11, 2026	53.55	53.88	52.51	53.55	52.40	0.02%	3,001,217
Jun 10, 2026	53.80	54.19	52.70	53.54	52.39	-1.33%	2,663,936
Jun 9, 2026	56.85	56.85	54.10	54.26	53.09	-5.11%	4,240,520
Jun 8, 2026	56.00	57.61	55.30	57.18	55.95	0.67%	3,347,100
Jun 5, 2026	56.50	57.45	55.88	56.80	55.58	0.21%	3,564,722
Jun 4, 2026	56.17	56.97	55.03	56.68	55.46	0.50%	4,330,369
Jun 3, 2026	59.46	59.47	56.35	56.40	55.19	-5.43%	7,216,735
Jun 2, 2026	61.01	61.50	59.01	59.64	58.36	-2.29%	4,904,166
Jun 1, 2026	59.40	61.87	58.68	61.04	59.73	3.41%	7,264,270
May 29, 2026	56.30	60.36	56.01	59.03	57.76	4.66%	7,642,203
May 28, 2026	56.79	57.17	55.72	56.40	55.19	-1.45%	2,627,222
May 27, 2026	56.24	58.00	55.00	57.23	56.00	1.18%	3,453,147
May 26, 2026	57.70	58.37	55.67	56.56	55.34	-2.31%	2,809,842
May 25, 2026	57.02	57.90	56.26	57.90	56.66	1.78%	2,896,012
May 22, 2026	56.82	57.37	56.02	56.89	55.67	0.16%	2,535,331