Yantai China Pet Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	29.35	30.28	28.84	29.75	29.75	1.22%	9,355,398
May 28, 2026	30.19	30.37	29.06	29.39	29.39	-2.16%	6,783,494
May 27, 2026	29.98	30.29	29.10	30.04	30.04	-0.53%	9,491,205
May 26, 2026	30.00	30.74	29.80	30.20	30.20	1.00%	7,037,310
May 25, 2026	29.92	30.29	29.66	30.06	29.90	0.13%	4,893,216
May 22, 2026	30.28	30.66	29.65	30.02	29.86	0.07%	6,835,277
May 21, 2026	30.16	30.84	29.90	30.00	29.84	-0.83%	7,233,701
May 20, 2026	30.40	30.53	29.70	30.25	30.09	-0.92%	6,666,632
May 19, 2026	30.55	30.96	30.01	30.53	30.37	0.13%	6,062,098
May 18, 2026	31.00	31.00	30.01	30.49	30.33	-1.74%	6,329,833
May 15, 2026	31.22	31.59	30.81	31.03	30.86	-0.70%	6,462,031
May 14, 2026	31.83	32.32	31.11	31.25	31.08	-1.82%	7,297,622
May 13, 2026	31.73	32.09	31.37	31.83	31.66	0.22%	6,893,305
May 12, 2026	32.75	32.93	31.71	31.76	31.59	-3.44%	10,200,240
May 11, 2026	33.35	33.39	32.40	32.89	32.71	-1.26%	9,738,779
May 8, 2026	33.81	33.98	33.12	33.31	33.13	-1.89%	7,463,652
May 7, 2026	33.66	34.28	33.50	33.95	33.77	1.22%	6,233,323
May 6, 2026	33.60	33.84	32.76	33.54	33.36	-0.33%	9,793,615
Apr 30, 2026	34.81	34.89	33.62	33.65	33.47	-3.72%	12,216,610
Apr 29, 2026	34.40	35.35	34.30	34.95	34.76	1.48%	8,727,598
Apr 28, 2026	36.00	36.09	34.35	34.44	34.26	-4.33%	14,581,470
Apr 27, 2026	37.33	37.33	35.21	36.00	35.81	-5.96%	19,611,920
Apr 24, 2026	41.10	41.14	38.28	38.28	38.08	-9.99%	23,663,750
Apr 23, 2026	41.48	43.21	40.70	42.53	42.30	0.47%	15,776,300
Apr 22, 2026	42.80	42.97	42.10	42.33	42.10	-0.80%	10,070,030
Apr 21, 2026	41.95	43.24	41.71	42.67	42.44	1.72%	17,265,100
Apr 20, 2026	41.76	42.39	41.43	41.95	41.73	0.33%	11,339,750
Apr 17, 2026	42.00	42.39	40.70	41.81	41.59	-0.45%	15,038,510
Apr 16, 2026	41.76	42.46	40.93	42.00	41.78	0.38%	20,123,490
Apr 15, 2026	38.04	41.84	38.04	41.84	41.62	9.99%	22,818,240
Apr 14, 2026	37.70	38.15	37.27	38.04	37.84	1.68%	6,978,605
Apr 13, 2026	38.05	38.27	37.06	37.41	37.21	-2.70%	8,631,314
Apr 10, 2026	38.55	39.20	38.24	38.45	38.25	-0.03%	8,433,133
Apr 9, 2026	39.27	39.30	38.00	38.46	38.26	-3.17%	9,110,959
Apr 8, 2026	39.00	39.94	38.77	39.72	39.51	2.93%	10,614,110
Apr 7, 2026	38.17	38.92	37.98	38.59	38.38	1.07%	6,655,244
Apr 3, 2026	38.39	38.71	37.58	38.18	37.98	-1.19%	7,816,651
Apr 2, 2026	38.48	38.85	37.80	38.64	38.43	0.49%	11,219,870
Apr 1, 2026	36.95	39.18	36.95	38.45	38.25	6.42%	17,365,980
Mar 31, 2026	36.85	37.37	36.13	36.13	35.94	-2.38%	8,623,418
Mar 30, 2026	38.30	38.73	36.85	37.01	36.81	-4.39%	14,395,390
Mar 27, 2026	37.12	40.08	37.00	38.71	38.50	3.78%	13,328,170
Mar 26, 2026	37.65	39.07	37.16	37.30	37.10	-0.96%	6,945,149
Mar 25, 2026	36.72	38.19	36.51	37.66	37.46	3.07%	6,424,509
Mar 24, 2026	36.01	36.56	35.28	36.54	36.35	2.90%	6,954,606
Mar 23, 2026	37.10	37.40	35.08	35.51	35.32	-5.41%	11,986,700
Mar 20, 2026	38.36	39.06	37.44	37.54	37.34	-2.14%	7,388,459
Mar 19, 2026	40.00	40.29	38.20	38.36	38.16	-5.21%	10,059,860
Mar 18, 2026	41.15	41.30	40.06	40.47	40.25	-1.65%	7,017,050
Mar 17, 2026	41.01	42.19	40.63	41.15	40.93	-0.17%	9,297,633