Yantai China Pet Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	48.44	49.23	48.13	48.13	48.13	-0.66%	2,631,916
Feb 12, 2026	49.01	49.33	48.43	48.45	48.45	-1.34%	2,415,938
Feb 11, 2026	48.72	49.23	48.51	49.11	49.11	0.84%	2,291,301
Feb 10, 2026	48.61	48.90	48.53	48.70	48.70	-0.06%	1,897,293
Feb 9, 2026	49.57	49.59	48.41	48.73	48.73	-1.38%	3,381,692
Feb 6, 2026	49.50	50.37	49.18	49.41	49.41	-0.68%	3,179,875
Feb 5, 2026	48.44	50.25	48.14	49.75	49.75	2.39%	5,352,957
Feb 4, 2026	48.62	48.82	48.16	48.59	48.59	-0.49%	2,748,399
Feb 3, 2026	49.17	49.23	47.59	48.83	48.83	-0.25%	5,022,205
Feb 2, 2026	49.50	50.12	48.90	48.95	48.95	-1.49%	3,109,153
Jan 30, 2026	49.98	50.96	49.60	49.69	49.69	-0.16%	5,008,596
Jan 29, 2026	49.09	49.79	48.82	49.77	49.77	1.30%	3,800,517
Jan 28, 2026	49.90	50.26	49.01	49.13	49.13	-1.60%	3,352,676
Jan 27, 2026	50.38	50.87	49.51	49.93	49.93	-1.60%	4,623,924
Jan 26, 2026	51.00	52.47	50.15	50.74	50.74	2.46%	8,262,707
Jan 23, 2026	50.15	50.29	49.02	49.52	49.52	-1.55%	7,073,805
Jan 22, 2026	52.37	52.57	50.03	50.30	50.30	-4.34%	9,356,197
Jan 21, 2026	52.49	53.03	52.00	52.58	52.58	-0.27%	3,249,100
Jan 20, 2026	52.68	53.49	52.41	52.72	52.72	0.15%	3,358,766
Jan 19, 2026	51.58	53.23	51.38	52.64	52.64	1.72%	5,701,273
Jan 16, 2026	51.52	51.80	50.01	51.75	51.75	0.49%	5,267,056
Jan 15, 2026	52.20	52.80	51.23	51.50	51.50	-1.38%	4,481,639
Jan 14, 2026	52.33	53.28	51.85	52.22	52.22	-0.55%	5,328,447
Jan 13, 2026	53.22	53.30	52.01	52.51	52.51	-1.39%	4,304,240
Jan 12, 2026	52.75	53.42	51.91	53.25	53.25	0.97%	5,157,482
Jan 9, 2026	52.41	52.88	52.01	52.74	52.74	0.63%	3,138,511
Jan 8, 2026	51.99	52.78	51.91	52.41	52.41	0.50%	3,066,908
Jan 7, 2026	52.34	52.59	51.88	52.15	52.15	-0.86%	2,748,332
Jan 6, 2026	52.00	52.67	51.65	52.60	52.60	0.77%	3,643,197
Jan 5, 2026	52.10	52.23	51.38	52.20	52.20	0.85%	3,633,877
Dec 31, 2025	52.00	52.39	51.50	51.76	51.76	-0.52%	2,267,356
Dec 30, 2025	52.01	52.61	51.88	52.03	52.03	-0.38%	1,995,972
Dec 29, 2025	52.86	53.40	51.92	52.23	52.23	-1.38%	2,623,295
Dec 26, 2025	53.25	53.28	52.67	52.96	52.96	-0.58%	2,094,077
Dec 25, 2025	52.90	53.45	52.81	53.27	53.27	0.45%	1,454,291
Dec 24, 2025	53.25	53.30	52.58	53.03	53.03	-0.45%	3,175,064
Dec 23, 2025	54.69	54.69	53.07	53.27	53.27	-2.61%	3,772,226
Dec 22, 2025	54.70	54.95	54.10	54.70	54.70	-0.04%	2,180,993
Dec 19, 2025	53.29	54.75	52.80	54.72	54.72	2.80%	4,007,723
Dec 18, 2025	53.02	54.15	52.90	53.23	53.23	-0.26%	1,975,208
Dec 17, 2025	53.20	54.60	52.35	53.37	53.37	0.17%	3,612,818
Dec 16, 2025	53.30	53.72	52.98	53.28	53.28	0.06%	1,356,290
Dec 15, 2025	55.00	55.65	53.06	53.25	53.25	-3.04%	3,256,200
Dec 12, 2025	54.52	55.31	53.70	54.92	54.92	0.60%	3,529,265
Dec 11, 2025	54.57	55.02	54.20	54.59	54.59	0.11%	2,161,070
Dec 10, 2025	54.00	55.16	53.83	54.53	54.53	0.81%	1,798,740
Dec 9, 2025	54.50	55.40	53.86	54.09	54.09	-1.01%	2,354,054
Dec 8, 2025	53.99	54.99	53.60	54.64	54.64	1.22%	2,306,017
Dec 5, 2025	54.12	54.49	53.53	53.98	53.98	-0.30%	2,251,117
Dec 4, 2025	55.49	55.50	54.01	54.14	54.14	-2.43%	2,873,650