Yantai China Pet Foods Co., Ltd. (SHE:002891)
China · Delayed Price · Currency is CNY 54.99
-2.22 (-3.88%)
Nov 21, 2025, 3:04 PM CST
Yantai China Pet Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 60.09 | 60.50 | 58.28 | 59.26 | 59.26 | -1.61% | 5,650,028 |
| Nov 11, 2025 | 60.66 | 60.86 | 59.94 | 60.23 | 60.23 | -0.38% | 5,146,050 |
| Nov 10, 2025 | 57.92 | 61.10 | 57.02 | 60.46 | 60.46 | 6.14% | 12,909,840 |
| Nov 7, 2025 | 57.51 | 59.08 | 56.80 | 56.96 | 56.96 | -1.45% | 6,453,239 |
| Nov 6, 2025 | 55.92 | 58.09 | 55.00 | 57.80 | 57.80 | 3.16% | 6,425,764 |
| Nov 5, 2025 | 55.66 | 57.80 | 55.51 | 56.03 | 56.03 | -0.07% | 4,985,724 |
| Nov 4, 2025 | 57.98 | 58.04 | 55.46 | 56.07 | 56.07 | -3.28% | 4,855,273 |
| Nov 3, 2025 | 57.00 | 58.28 | 56.30 | 57.97 | 57.97 | 1.35% | 7,207,843 |
| Oct 31, 2025 | 56.88 | 57.80 | 56.55 | 57.20 | 57.20 | 0.56% | 4,660,458 |
| Oct 30, 2025 | 57.18 | 58.32 | 56.81 | 56.88 | 56.88 | -0.58% | 6,320,633 |
| Oct 29, 2025 | 55.86 | 57.62 | 54.96 | 57.21 | 57.21 | 1.51% | 7,500,293 |
| 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% | 6,525,635 |
| 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% | 7,585,483 |
| Oct 22, 2025 | 55.84 | 56.45 | 53.61 | 54.45 | 54.45 | -3.20% | 7,502,772 |
| 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% | 5,832,738 |
| Oct 17, 2025 | 56.30 | 57.12 | 55.39 | 55.52 | 55.52 | -1.32% | 6,921,668 |
| Oct 16, 2025 | 57.00 | 57.73 | 56.03 | 56.26 | 56.26 | -1.82% | 8,550,860 |
| Oct 15, 2025 | 53.41 | 57.30 | 53.00 | 57.30 | 57.30 | 7.34% | 15,848,430 |
| Oct 14, 2025 | 55.10 | 55.20 | 52.81 | 53.38 | 53.38 | -5.82% | 14,159,550 |
| Oct 13, 2025 | 53.43 | 56.80 | 53.13 | 56.68 | 56.68 | 3.05% | 14,053,050 |
| Oct 10, 2025 | 54.15 | 56.10 | 53.68 | 55.00 | 55.00 | 1.57% | 11,189,040 |
| 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% | 6,035,611 |
| Sep 29, 2025 | 52.71 | 52.80 | 51.61 | 51.92 | 51.92 | -1.31% | 4,036,902 |
| Sep 26, 2025 | 52.15 | 53.10 | 52.15 | 52.61 | 52.61 | 0.11% | 2,679,487 |
| 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% | 6,459,532 |
| Sep 22, 2025 | 54.28 | 54.28 | 52.18 | 52.75 | 52.75 | -3.00% | 6,984,666 |
| Sep 19, 2025 | 54.00 | 54.44 | 53.43 | 54.38 | 54.38 | 0.44% | 5,435,612 |
| Sep 18, 2025 | 56.10 | 56.55 | 53.77 | 54.14 | 54.14 | -3.99% | 12,329,420 |
| 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% | 6,672,318 |
| 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% | 5,200,270 |
| Sep 11, 2025 | 55.80 | 56.48 | 54.76 | 55.78 | 55.78 | -0.25% | 8,210,265 |
| 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 |