Yantai China Pet Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	56.88	57.40	54.48	54.95	54.95	-3.26%	7,644,051
Jul 31, 2025	56.26	56.88	55.21	56.80	56.80	1.18%	7,492,057
Jul 30, 2025	54.15	56.36	53.94	56.14	56.14	3.60%	8,253,768
Jul 29, 2025	55.34	55.78	53.64	54.19	54.19	-1.95%	5,886,665
Jul 28, 2025	55.88	56.26	55.25	55.27	55.27	-1.09%	5,034,026
Jul 25, 2025	54.64	56.75	54.64	55.88	55.88	2.29%	8,769,598
Jul 24, 2025	54.50	55.20	54.23	54.63	54.63	-0.24%	4,209,743
Jul 23, 2025	55.00	55.38	54.45	54.76	54.76	-1.07%	5,878,469
Jul 22, 2025	55.90	56.44	55.05	55.35	55.35	-1.16%	7,198,679
Jul 21, 2025	54.54	56.50	54.12	56.00	56.00	2.68%	10,573,419
Jul 18, 2025	54.17	55.47	53.99	54.54	54.54	0.04%	7,586,267
Jul 17, 2025	54.14	55.22	53.01	54.52	54.52	-2.56%	13,518,836
Jul 16, 2025	56.02	57.43	55.86	55.95	55.95	-0.27%	7,131,000
Jul 15, 2025	56.37	56.60	55.58	56.10	56.10	-1.15%	5,073,955
Jul 14, 2025	56.80	57.00	54.32	56.75	56.75	-0.05%	12,107,563
Jul 11, 2025	57.00	57.66	56.42	56.78	56.78	-0.82%	8,042,900
Jul 10, 2025	60.60	60.60	56.56	57.25	57.25	-5.68%	12,217,471
Jul 9, 2025	60.43	61.87	60.14	60.70	60.70	0.45%	4,530,080
Jul 8, 2025	60.50	60.98	59.99	60.43	60.43	-0.48%	4,574,701
Jul 7, 2025	61.59	62.37	60.39	60.72	60.72	-0.93%	4,607,031
Jul 4, 2025	61.05	61.79	60.50	61.29	61.29	-0.57%	4,907,988
Jul 3, 2025	62.19	63.18	61.02	61.64	61.64	-1.67%	6,866,825
Jul 2, 2025	64.85	65.63	61.93	62.69	62.69	-3.82%	10,080,450
Jul 1, 2025	61.87	65.80	61.69	65.18	65.18	5.35%	12,060,126
Jun 30, 2025	59.50	62.58	59.12	61.87	61.87	3.46%	9,547,973
Jun 27, 2025	58.87	60.30	58.67	59.80	59.80	1.36%	5,261,074
Jun 26, 2025	59.74	60.24	58.87	59.00	59.00	-2.06%	5,995,653
Jun 25, 2025	59.21	60.96	59.21	60.24	60.24	1.29%	7,931,299
Jun 24, 2025	59.88	61.25	59.14	59.47	59.47	0.34%	9,341,967
Jun 23, 2025	58.50	59.44	57.45	59.27	59.27	0.30%	9,761,644
Jun 20, 2025	60.36	61.13	58.40	59.09	59.09	-2.10%	12,436,212
Jun 19, 2025	62.64	63.00	60.00	60.36	60.36	-3.89%	10,619,781
Jun 18, 2025	63.00	63.86	62.30	62.80	62.80	-1.09%	7,072,664
Jun 17, 2025	65.25	66.30	63.08	63.49	63.49	-2.70%	8,331,662
Jun 16, 2025	67.90	67.90	64.85	65.25	65.25	-4.40%	9,021,218
Jun 13, 2025	68.73	69.68	67.50	68.25	68.25	-0.71%	6,538,801
Jun 12, 2025	68.31	69.55	67.40	68.74	68.74	0.69%	7,660,532
Jun 11, 2025	68.81	69.88	67.41	68.27	68.27	-1.34%	7,476,234
Jun 10, 2025	65.95	70.14	65.33	69.20	69.20	4.82%	11,249,024
Jun 9, 2025	64.40	66.60	63.73	66.02	66.02	2.42%	8,676,648
Jun 6, 2025	69.90	70.37	64.01	64.46	64.46	-8.80%	16,073,617
Jun 5, 2025	72.24	74.00	70.00	70.68	70.68	-2.16%	14,459,314
Jun 4, 2025	65.85	72.79	65.31	72.24	72.24	9.17%	16,454,148
Jun 3, 2025	62.35	66.64	62.11	66.17	66.17	5.27%	12,574,535
May 30, 2025	62.70	63.95	62.34	62.86	62.71	0.67%	5,177,971
May 29, 2025	62.24	63.40	62.10	62.44	62.29	-0.19%	5,577,062
May 28, 2025	62.93	63.73	61.99	62.56	62.41	-0.59%	5,890,025
May 27, 2025	62.90	63.63	62.39	62.93	62.78	-0.88%	7,119,568
May 26, 2025	63.00	64.35	62.63	63.49	63.34	0.68%	7,129,731
May 23, 2025	63.55	64.58	62.70	63.06	62.91	-1.85%	8,442,189