Yantai China Pet Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	27.30	29.42	27.00	28.77	28.77	5.58%	11,166,932
Jun 11, 2026	27.56	27.67	27.15	27.25	27.25	-1.20%	4,987,902
Jun 10, 2026	27.58	27.88	27.33	27.58	27.58	-0.25%	4,534,015
Jun 9, 2026	27.87	28.05	27.27	27.65	27.65	-0.47%	5,524,877
Jun 8, 2026	28.00	29.36	27.43	27.78	27.78	-2.32%	8,861,196
Jun 5, 2026	28.68	29.25	28.07	28.44	28.44	-0.66%	6,790,253
Jun 4, 2026	29.32	29.61	28.56	28.63	28.63	-3.37%	6,176,124
Jun 3, 2026	29.86	30.00	29.29	29.63	29.63	-1.56%	6,077,376
Jun 2, 2026	30.83	30.88	29.90	30.10	30.10	-2.87%	8,245,502
Jun 1, 2026	29.50	31.50	29.50	30.99	30.99	4.17%	11,965,400
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