YanKer shop Food Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	57.72	58.58	56.58	56.80	55.58	-1.61%	3,416,210
May 20, 2026	58.29	58.79	57.38	57.73	56.49	-0.98%	3,108,866
May 19, 2026	58.61	60.39	58.04	58.30	57.05	-1.02%	5,096,181
May 18, 2026	56.00	59.00	55.59	58.90	57.63	5.18%	7,176,685
May 15, 2026	55.59	56.47	55.02	56.00	54.80	0.02%	2,827,798
May 14, 2026	55.58	56.65	54.81	55.99	54.79	0.34%	3,896,359
May 13, 2026	56.33	56.56	55.46	55.80	54.60	-0.71%	2,798,753
May 12, 2026	56.00	57.29	55.64	56.20	54.99	0.25%	3,729,948
May 11, 2026	57.62	57.63	55.70	56.06	54.86	-2.39%	3,927,809
May 8, 2026	57.62	58.35	57.32	57.43	56.20	-0.33%	2,808,100
May 7, 2026	57.50	58.05	57.07	57.62	56.38	0.21%	3,182,748
May 6, 2026	58.69	58.83	57.21	57.50	56.26	-2.08%	5,716,160
Apr 30, 2026	61.00	61.20	58.57	58.72	57.46	-1.51%	5,850,202
Apr 29, 2026	56.38	59.62	56.12	59.62	58.34	10.00%	6,087,332
Apr 28, 2026	55.20	55.37	53.81	54.20	53.04	-1.78%	2,032,556
Apr 27, 2026	54.75	55.36	54.34	55.18	53.99	0.42%	2,065,579
Apr 24, 2026	55.10	55.48	54.20	54.95	53.77	0.07%	2,594,210