Yantai China Pet Foods Co., Ltd. (SHE:002891)
China · Delayed Price · Currency is CNY 57.99
+0.79 (1.38%)
Nov 3, 2025, 2:45 PM CST
Yantai China Pet Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 56.88 | 57.80 | 56.55 | 57.20 | 57.20 | 0.56% | 4,708,458 |
| Oct 30, 2025 | 57.18 | 58.32 | 56.81 | 56.88 | 56.88 | -0.58% | 6,364,233 |
| Oct 29, 2025 | 55.86 | 57.62 | 54.96 | 57.21 | 57.21 | 1.51% | 7,546,493 |
| Oct 28, 2025 | 54.40 | 56.78 | 53.91 | 56.36 | 56.36 | 3.49% | 8,784,327 |
| Oct 27, 2025 | 54.20 | 54.68 | 53.72 | 54.46 | 54.46 | 0.18% | 6,646,935 |
| Oct 24, 2025 | 52.61 | 55.16 | 52.30 | 54.36 | 54.36 | 3.74% | 9,670,426 |
| Oct 23, 2025 | 53.02 | 54.00 | 51.89 | 52.40 | 52.40 | -3.76% | 7,663,383 |
| Oct 22, 2025 | 55.84 | 56.45 | 53.61 | 54.45 | 54.45 | -3.20% | 7,571,372 |
| Oct 21, 2025 | 55.89 | 56.42 | 54.33 | 56.25 | 56.25 | 1.13% | 7,545,802 |
| Oct 20, 2025 | 56.00 | 57.18 | 55.08 | 55.62 | 55.62 | 0.18% | 5,855,938 |
| Oct 17, 2025 | 56.30 | 57.12 | 55.39 | 55.52 | 55.52 | -1.32% | 6,954,618 |
| Oct 16, 2025 | 57.00 | 57.73 | 56.03 | 56.26 | 56.26 | -1.82% | 8,588,460 |
| Oct 15, 2025 | 53.41 | 57.30 | 53.00 | 57.30 | 57.30 | 7.34% | 15,965,630 |
| Oct 14, 2025 | 55.10 | 55.20 | 52.81 | 53.38 | 53.38 | -5.82% | 14,159,555 |
| Oct 13, 2025 | 53.43 | 56.80 | 53.13 | 56.68 | 56.68 | 3.05% | 14,053,057 |
| Oct 10, 2025 | 54.15 | 56.10 | 53.68 | 55.00 | 55.00 | 1.57% | 11,237,641 |
| Oct 9, 2025 | 53.21 | 54.45 | 52.20 | 54.15 | 54.15 | 1.77% | 6,887,126 |
| Sep 30, 2025 | 52.15 | 53.60 | 51.91 | 53.21 | 53.21 | 2.48% | 6,076,011 |
| Sep 29, 2025 | 52.71 | 52.80 | 51.61 | 51.92 | 51.92 | -1.31% | 4,078,002 |
| Sep 26, 2025 | 52.15 | 53.10 | 52.15 | 52.61 | 52.61 | 0.11% | 2,712,787 |
| Sep 25, 2025 | 52.55 | 53.40 | 52.34 | 52.55 | 52.55 | -0.38% | 3,428,230 |
| Sep 24, 2025 | 51.65 | 53.15 | 51.65 | 52.75 | 52.75 | 1.38% | 5,240,914 |
| Sep 23, 2025 | 52.50 | 52.88 | 51.30 | 52.03 | 52.03 | -1.36% | 6,494,632 |
| Sep 22, 2025 | 54.28 | 54.28 | 52.18 | 52.75 | 52.75 | -3.00% | 7,040,866 |
| Sep 19, 2025 | 54.00 | 54.44 | 53.43 | 54.38 | 54.38 | 0.44% | 5,864,112 |
| Sep 18, 2025 | 56.10 | 56.55 | 53.77 | 54.14 | 54.14 | -3.99% | 12,389,404 |
| Sep 17, 2025 | 55.55 | 57.79 | 55.53 | 56.39 | 56.39 | 1.46% | 9,854,976 |
| Sep 16, 2025 | 55.08 | 56.00 | 54.70 | 55.58 | 55.58 | 0.89% | 6,714,718 |
| Sep 15, 2025 | 55.23 | 56.25 | 54.90 | 55.09 | 55.09 | -0.56% | 5,173,123 |
| Sep 12, 2025 | 55.63 | 56.15 | 55.30 | 55.40 | 55.40 | -0.68% | 5,283,070 |
| Sep 11, 2025 | 55.80 | 56.48 | 54.76 | 55.78 | 55.78 | -0.25% | 8,260,765 |
| Sep 10, 2025 | 57.00 | 57.36 | 55.68 | 55.92 | 55.92 | -2.22% | 6,417,987 |
| Sep 9, 2025 | 58.00 | 59.38 | 56.80 | 57.19 | 57.19 | -1.80% | 8,170,971 |
| Sep 8, 2025 | 57.03 | 58.68 | 56.87 | 58.24 | 58.24 | 1.29% | 7,790,907 |
| 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 |