Yantai China Pet Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	25.70	25.70	24.80	25.29	25.29	1.73%	3,572,150
Oct 27, 2026	25.50	26.37	24.85	24.86	24.86	-7.76%	11,127,510
Oct 26, 2026	26.45	26.99	26.42	26.95	26.95	1.09%	3,407,000
Oct 23, 2026	25.70	26.79	25.48	26.66	26.66	2.82%	5,640,562
Oct 22, 2026	26.16	26.24	25.66	25.93	25.93	-0.88%	4,336,589
Oct 21, 2026	26.73	27.08	26.07	26.16	26.16	-2.28%	4,899,800
Oct 20, 2026	26.96	27.20	26.16	26.77	26.77	-0.93%	5,711,700
Oct 19, 2026	26.33	27.29	26.20	27.02	27.02	2.58%	4,235,017
Oct 16, 2026	26.29	27.38	26.10	26.34	26.34	0.69%	5,223,461
Oct 15, 2026	26.16	27.29	26.00	26.16	26.16	-1.47%	5,182,607
Oct 14, 2026	27.00	27.14	26.46	26.55	26.55	-1.67%	3,540,087
Oct 13, 2026	27.40	27.50	26.80	27.00	27.00	-2.39%	4,312,757
Oct 12, 2026	27.97	28.18	27.26	27.66	27.66	-1.11%	3,296,200
Oct 9, 2026	27.88	28.15	26.92	27.97	27.97	0.65%	5,684,412
Oct 8, 2026	27.73	28.08	27.51	27.79	27.79	0.22%	3,754,136
Sep 30, 2026	27.25	27.93	27.25	27.73	27.73	1.50%	3,485,209
Sep 29, 2026	27.69	27.85	27.17	27.32	27.32	-1.76%	3,518,229
Sep 28, 2026	27.96	28.70	27.65	27.81	27.81	-0.07%	4,988,064
Sep 24, 2026	28.42	28.62	27.74	27.83	27.83	-2.11%	5,114,173
Sep 23, 2026	29.62	29.62	28.37	28.43	28.43	-4.02%	6,393,702
Sep 22, 2026	29.33	30.04	29.26	29.62	29.62	-0.10%	6,975,224
Sep 21, 2026	27.46	30.26	27.41	29.65	29.65	7.54%	13,007,956
Sep 18, 2026	27.10	27.63	27.10	27.57	27.57	1.51%	3,458,552
Sep 17, 2026	27.29	27.52	27.11	27.16	27.16	-1.34%	2,745,106
Sep 16, 2026	27.30	27.63	26.91	27.53	27.53	0.51%	3,926,491
Sep 15, 2026	27.47	27.87	27.18	27.39	27.39	-0.25%	3,155,340
Sep 14, 2026	26.80	27.46	26.73	27.46	27.46	1.78%	4,145,190
Sep 11, 2026	28.02	28.21	26.80	26.98	26.98	-4.43%	8,825,117
Sep 10, 2026	28.60	28.82	27.86	28.23	28.23	-1.95%	5,956,708
Sep 9, 2026	29.63	29.71	28.61	28.79	28.79	-3.19%	7,829,378
Sep 8, 2026	29.68	30.21	29.43	29.74	29.74	-0.10%	7,790,391
Sep 7, 2026	28.49	29.82	28.49	29.77	29.77	4.05%	11,858,756
Sep 4, 2026	27.88	28.93	27.58	28.61	28.61	2.73%	9,386,078
Sep 3, 2026	28.30	28.80	27.82	27.85	27.85	-1.87%	5,886,009
Sep 2, 2026	28.29	28.59	28.06	28.38	28.38	-0.07%	5,730,606
Sep 1, 2026	28.11	28.92	28.00	28.47	28.40	1.03%	6,147,474
Aug 31, 2026	28.73	28.75	27.91	28.18	28.11	-2.02%	5,710,800
Aug 28, 2026	28.48	28.88	28.36	28.76	28.69	1.27%	5,489,480
Aug 27, 2026	28.26	28.58	27.89	28.40	28.33	0.25%	4,291,719
Aug 26, 2026	28.69	28.88	28.31	28.33	28.26	-1.63%	4,795,498
Aug 25, 2026	28.23	29.36	28.03	28.80	28.73	0.07%	7,019,790
Aug 24, 2026	29.21	29.40	28.50	28.78	28.71	-1.61%	5,445,497
Aug 21, 2026	29.45	29.52	28.93	29.25	29.18	-0.95%	5,947,323
Aug 20, 2026	29.75	30.10	29.31	29.53	29.46	-0.71%	5,751,913
Aug 19, 2026	30.33	30.57	29.56	29.74	29.67	-2.94%	6,828,512
Aug 18, 2026	29.88	31.08	29.73	30.64	30.56	2.20%	10,761,004
Aug 17, 2026	30.32	30.33	29.51	29.98	29.91	-0.07%	7,848,244
Aug 14, 2026	31.60	31.60	29.88	30.00	29.93	-5.21%	15,331,057
Aug 13, 2026	32.02	32.19	31.44	31.65	31.57	-2.56%	13,519,990
Aug 12, 2026	31.08	32.53	30.89	32.48	32.40	4.07%	19,892,429