Yantai China Pet Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	51.52	51.52	49.13	49.76	-	-1.07%	2,558,499
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
Dec 3, 2025	56.00	56.16	55.18	55.49	55.49	-1.23%	1,448,308
Dec 2, 2025	56.36	56.45	54.80	56.18	56.18	-0.44%	3,202,778
Dec 1, 2025	56.30	56.69	55.60	56.43	56.43	0.11%	1,920,280
Nov 28, 2025	55.95	56.64	55.30	56.37	56.37	1.29%	1,934,788
Nov 27, 2025	56.46	56.98	55.50	55.65	55.65	-0.32%	2,391,172
Nov 26, 2025	55.61	57.00	55.25	55.83	55.83	0.74%	3,271,950
Nov 25, 2025	56.01	56.39	55.20	55.42	55.42	-0.77%	2,382,500
Nov 24, 2025	55.66	56.85	55.11	55.85	55.85	1.56%	2,755,416
Nov 21, 2025	56.50	57.33	54.90	54.99	54.99	-3.88%	3,181,756
Nov 20, 2025	58.68	58.80	56.60	57.21	57.21	-2.41%	3,288,517
Nov 19, 2025	58.33	59.29	58.05	58.62	58.62	0.39%	2,639,300
Nov 18, 2025	59.42	59.60	57.50	58.39	58.39	-2.18%	3,874,521
Nov 17, 2025	57.47	60.09	57.35	59.69	59.69	3.86%	6,905,694
Nov 14, 2025	58.75	59.65	57.45	57.47	57.47	-2.53%	3,326,578
Nov 13, 2025	59.09	59.40	57.66	58.96	58.96	-0.51%	4,356,298