Yantai China Pet Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.12	40.08	37.00	38.71	38.71	3.78%	13,328,170
Mar 26, 2026	37.65	39.07	37.16	37.30	37.30	-0.96%	6,945,149
Mar 25, 2026	36.72	38.19	36.51	37.66	37.66	3.07%	6,424,509
Mar 24, 2026	36.01	36.56	35.28	36.54	36.54	2.90%	6,954,606
Mar 23, 2026	37.10	37.40	35.08	35.51	35.51	-5.41%	11,986,700
Mar 20, 2026	38.36	39.06	37.44	37.54	37.54	-2.14%	7,388,459
Mar 19, 2026	40.00	40.29	38.20	38.36	38.36	-5.21%	10,059,860
Mar 18, 2026	41.15	41.30	40.06	40.47	40.47	-1.65%	7,017,050
Mar 17, 2026	41.01	42.19	40.63	41.15	41.15	-0.17%	9,297,633
Mar 16, 2026	43.18	43.42	40.69	41.22	41.22	-5.07%	11,456,710
Mar 13, 2026	43.91	44.50	43.11	43.42	43.42	-1.54%	3,629,347
Mar 12, 2026	44.50	44.64	43.75	44.10	44.10	-1.21%	2,852,700
Mar 11, 2026	44.80	45.08	44.36	44.64	44.64	-0.58%	2,144,491
Mar 10, 2026	44.48	45.00	44.39	44.90	44.90	1.81%	3,210,000
Mar 9, 2026	46.16	46.28	43.75	44.10	44.10	-4.96%	6,037,700
Mar 6, 2026	45.53	46.73	45.50	46.40	46.40	1.29%	1,851,499
Mar 5, 2026	45.66	46.36	45.25	45.81	45.81	1.26%	2,907,715
Mar 4, 2026	46.43	46.55	45.13	45.24	45.24	-2.60%	3,419,751
Mar 3, 2026	45.98	47.74	45.83	46.45	46.45	1.02%	4,282,211
Mar 2, 2026	46.50	46.90	45.38	45.98	45.98	-2.69%	5,515,515
Feb 27, 2026	46.91	47.53	46.88	47.25	47.25	0.40%	1,864,364
Feb 26, 2026	48.00	48.08	46.88	47.06	47.06	-2.12%	4,162,083
Feb 25, 2026	47.67	48.29	47.60	48.08	48.08	0.71%	2,277,103
Feb 24, 2026	48.59	48.65	47.71	47.74	47.74	-0.81%	3,854,468
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