Yantai China Pet Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	57.93	58.00	55.44	57.50	57.50	-0.83%	9,638,939
Sep 4, 2025	56.17	59.31	55.60	57.98	57.98	3.22%	12,618,100
Sep 3, 2025	58.00	58.66	55.80	56.17	56.17	-3.26%	7,516,890
Sep 2, 2025	59.32	59.74	57.80	58.06	58.06	-2.44%	7,914,538
Sep 1, 2025	58.99	60.80	57.10	59.51	59.51	0.12%	9,502,259
Aug 29, 2025	58.09	60.28	57.89	59.44	59.44	2.34%	10,752,615
Aug 28, 2025	59.00	59.17	55.80	58.08	58.08	-1.79%	11,156,589
Aug 27, 2025	59.69	60.29	58.87	59.14	59.14	-1.09%	9,378,629
Aug 26, 2025	60.16	61.05	59.52	59.79	59.79	-1.09%	9,182,272
Aug 25, 2025	60.80	61.18	60.05	60.45	60.45	-0.54%	9,786,924
Aug 22, 2025	61.05	61.25	60.00	60.78	60.78	-0.98%	8,760,600
Aug 21, 2025	62.40	62.50	61.00	61.38	61.38	-2.18%	9,429,471
Aug 20, 2025	60.41	62.98	59.24	62.75	62.75	3.89%	13,794,696
Aug 19, 2025	59.50	61.99	59.09	60.40	60.40	1.34%	10,792,890
Aug 18, 2025	59.14	60.12	57.84	59.60	59.60	0.79%	9,581,837
Aug 15, 2025	58.42	59.59	57.83	59.13	59.13	0.22%	7,799,327
Aug 14, 2025	57.30	59.43	57.15	59.00	59.00	2.66%	10,196,483
Aug 13, 2025	57.82	58.25	56.90	57.47	57.27	-0.91%	7,794,433
Aug 12, 2025	57.81	59.30	57.80	58.00	57.80	-	6,091,898
Aug 11, 2025	59.80	60.26	57.88	58.00	57.80	-2.67%	10,027,173
Aug 8, 2025	60.54	61.45	59.03	59.59	59.38	-1.50%	9,155,020
Aug 7, 2025	57.03	61.95	57.00	60.50	60.29	5.33%	15,181,899
Aug 6, 2025	58.89	59.26	54.47	57.44	57.24	-2.18%	14,118,737
Aug 5, 2025	58.63	59.23	57.86	58.72	58.52	0.50%	7,322,594
Aug 4, 2025	54.65	58.98	54.40	58.43	58.23	6.33%	11,686,842
Aug 1, 2025	56.88	57.40	54.48	54.95	54.76	-3.26%	7,569,051
Jul 31, 2025	56.26	56.88	55.21	56.80	56.60	1.18%	7,492,057
Jul 30, 2025	54.15	56.36	53.94	56.14	55.94	3.60%	8,165,568
Jul 29, 2025	55.34	55.78	53.64	54.19	54.00	-1.95%	5,886,665
Jul 28, 2025	55.88	56.26	55.25	55.27	55.08	-1.09%	4,951,426
Jul 25, 2025	54.64	56.75	54.64	55.88	55.69	2.29%	8,700,798
Jul 24, 2025	54.50	55.20	54.23	54.63	54.44	-0.24%	4,142,643
Jul 23, 2025	55.00	55.38	54.45	54.76	54.57	-1.07%	5,878,469
Jul 22, 2025	55.90	56.44	55.05	55.35	55.16	-1.16%	7,158,874
Jul 21, 2025	54.54	56.50	54.12	56.00	55.81	2.68%	10,442,419
Jul 18, 2025	54.17	55.47	53.99	54.54	54.35	0.04%	7,546,167
Jul 17, 2025	54.14	55.22	53.01	54.52	54.33	-2.56%	13,424,636
Jul 16, 2025	56.02	57.43	55.86	55.95	55.76	-0.27%	7,088,977
Jul 15, 2025	56.37	56.60	55.58	56.10	55.90	-1.15%	5,073,955
Jul 14, 2025	56.80	57.00	54.32	56.75	56.55	-0.05%	12,107,563
Jul 11, 2025	57.00	57.66	56.42	56.78	56.58	-0.82%	8,042,900
Jul 10, 2025	60.60	60.60	56.56	57.25	57.05	-5.68%	12,147,371
Jul 9, 2025	60.43	61.87	60.14	60.70	60.49	0.45%	4,530,080
Jul 8, 2025	60.50	60.98	59.99	60.43	60.22	-0.48%	4,528,601
Jul 7, 2025	61.59	62.37	60.39	60.72	60.51	-0.93%	4,607,031
Jul 4, 2025	61.05	61.79	60.50	61.29	61.08	-0.57%	4,870,088
Jul 3, 2025	62.19	63.18	61.02	61.64	61.43	-1.67%	6,764,418
Jul 2, 2025	64.85	65.63	61.93	62.69	62.47	-3.82%	10,080,450
Jul 1, 2025	61.87	65.80	61.69	65.18	64.95	5.35%	12,060,126
Jun 30, 2025	59.50	62.58	59.12	61.87	61.65	3.46%	9,476,573