Yantai China Pet Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	29.21	29.40	28.50	28.78	28.78	-1.61%	5,445,497
Aug 21, 2026	29.45	29.52	28.93	29.25	29.25	-0.95%	5,948,623
Aug 20, 2026	29.75	30.10	29.31	29.53	29.53	-0.71%	5,757,413
Aug 19, 2026	30.33	30.57	29.56	29.74	29.74	-2.94%	6,831,212
Aug 18, 2026	29.88	31.08	29.73	30.64	30.64	2.20%	10,764,504
Aug 17, 2026	30.32	30.33	29.51	29.98	29.98	-0.07%	7,848,244
Aug 14, 2026	31.60	31.60	29.88	30.00	30.00	-5.21%	15,337,257
Aug 13, 2026	32.02	32.19	31.44	31.65	31.65	-2.56%	13,527,890
Aug 12, 2026	31.08	32.53	30.89	32.48	32.48	4.07%	19,892,429
Aug 11, 2026	31.80	32.25	31.05	31.21	31.21	-2.07%	12,674,207
Aug 10, 2026	30.99	32.18	30.50	31.87	31.87	2.77%	16,083,197
Aug 7, 2026	31.00	31.13	30.49	31.01	31.01	-0.03%	11,343,852
Aug 6, 2026	31.60	31.62	30.41	31.02	31.02	-1.96%	14,291,392
Aug 5, 2026	31.29	32.25	31.10	31.64	31.64	-0.09%	15,146,450
Aug 4, 2026	32.68	33.08	31.44	31.67	31.67	-1.80%	14,709,578
Aug 3, 2026	33.05	33.42	32.03	32.25	32.25	-3.09%	13,489,891
Jul 31, 2026	30.81	33.78	30.81	33.28	33.28	2.24%	21,945,941
Jul 30, 2026	31.55	34.68	31.48	32.55	32.55	3.01%	29,821,464
Jul 29, 2026	31.40	32.37	31.02	31.60	31.60	-0.28%	19,634,790
Jul 28, 2026	29.62	31.75	29.62	31.69	31.69	6.52%	18,055,220
Jul 27, 2026	27.86	30.25	27.81	29.75	29.75	5.68%	12,108,060
Jul 24, 2026	29.37	29.61	28.11	28.15	28.15	-5.54%	9,519,899
Jul 23, 2026	30.01	30.20	29.22	29.80	29.80	-2.80%	14,237,227
Jul 22, 2026	29.00	31.16	28.25	30.66	30.66	4.46%	19,665,642
Jul 21, 2026	28.88	30.59	28.88	29.35	29.35	-0.37%	16,861,760
Jul 20, 2026	29.00	30.00	28.61	29.46	29.46	2.01%	13,411,920
Jul 17, 2026	29.65	30.55	28.86	28.88	28.88	-2.37%	14,828,705
Jul 16, 2026	28.46	29.89	28.46	29.58	29.58	3.28%	19,177,780
Jul 15, 2026	26.06	28.64	25.82	28.64	28.64	9.98%	9,930,472
Jul 14, 2026	26.39	26.65	26.00	26.04	26.04	-1.10%	5,343,900
Jul 13, 2026	27.27	27.35	26.28	26.33	26.33	-2.84%	5,965,427
Jul 10, 2026	25.93	27.98	25.76	27.10	27.10	4.55%	10,003,350
Jul 9, 2026	26.73	27.03	25.80	25.92	25.92	-3.57%	5,626,765
Jul 8, 2026	27.50	27.78	26.77	26.88	26.88	-2.08%	4,803,600
Jul 7, 2026	28.25	28.28	27.33	27.45	27.45	-2.76%	5,516,248
Jul 6, 2026	27.94	28.55	27.56	28.23	28.23	1.18%	7,932,918
Jul 3, 2026	27.40	28.10	27.31	27.90	27.90	1.86%	6,411,329
Jul 2, 2026	27.38	27.93	27.03	27.39	27.39	0.33%	6,451,896
Jul 1, 2026	26.55	27.65	26.45	27.30	27.30	2.17%	6,266,491
Jun 30, 2026	26.82	27.13	26.43	26.72	26.72	-1.04%	4,630,914
Jun 29, 2026	25.66	27.35	25.14	27.00	27.00	4.17%	10,528,082
Jun 26, 2026	26.42	26.87	25.76	25.92	25.92	-2.63%	5,488,143
Jun 25, 2026	26.29	27.07	25.66	26.62	26.62	0.49%	6,896,886
Jun 24, 2026	27.39	27.59	26.39	26.49	26.49	-3.14%	5,434,555
Jun 23, 2026	27.25	28.29	26.92	27.35	27.35	0.37%	6,725,242
Jun 22, 2026	27.46	27.60	26.45	27.25	27.25	-1.30%	7,203,431
Jun 18, 2026	28.16	28.20	27.50	27.61	27.61	-2.09%	4,190,177
Jun 17, 2026	28.50	28.70	28.00	28.20	28.20	-1.71%	4,083,137
Jun 16, 2026	28.83	28.99	28.35	28.69	28.69	-1.31%	3,894,232
Jun 15, 2026	28.70	29.68	28.53	29.07	29.07	1.04%	6,709,014