Yantai China Pet Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	28.02	28.21	26.80	26.98	26.98	-4.43%	8,829,317
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%	7,832,978
Sep 8, 2026	29.68	30.21	29.43	29.74	29.74	-0.10%	7,792,691
Sep 7, 2026	28.49	29.82	28.49	29.77	29.77	4.05%	11,867,856
Sep 4, 2026	27.88	28.93	27.58	28.61	28.61	2.73%	9,394,678
Sep 3, 2026	28.30	28.80	27.82	27.85	27.85	-1.87%	5,894,409
Sep 2, 2026	28.29	28.59	28.06	28.38	28.38	-0.07%	5,739,406
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
Aug 11, 2026	31.80	32.25	31.05	31.21	31.13	-2.07%	12,674,207
Aug 10, 2026	30.99	32.18	30.50	31.87	31.79	2.77%	16,083,197
Aug 7, 2026	31.00	31.13	30.49	31.01	30.93	-0.03%	11,343,852
Aug 6, 2026	31.60	31.62	30.41	31.02	30.94	-1.96%	14,291,392
Aug 5, 2026	31.29	32.25	31.10	31.64	31.56	-0.09%	15,146,451
Aug 4, 2026	32.68	33.08	31.44	31.67	31.59	-1.80%	14,705,578
Aug 3, 2026	33.05	33.42	32.03	32.25	32.17	-3.09%	13,486,091
Jul 31, 2026	30.81	33.78	30.81	33.28	33.20	2.24%	21,918,941
Jul 30, 2026	31.55	34.68	31.48	32.55	32.47	3.01%	29,818,164
Jul 29, 2026	31.40	32.37	31.02	31.60	31.52	-0.28%	19,634,793
Jul 28, 2026	29.62	31.75	29.62	31.69	31.61	6.52%	18,055,224
Jul 27, 2026	27.86	30.25	27.81	29.75	29.68	5.68%	12,108,061
Jul 24, 2026	29.37	29.61	28.11	28.15	28.08	-5.54%	9,510,199
Jul 23, 2026	30.01	30.20	29.22	29.80	29.73	-2.80%	14,237,227
Jul 22, 2026	29.00	31.16	28.25	30.66	30.58	4.46%	19,665,642
Jul 21, 2026	28.88	30.59	28.88	29.35	29.28	-0.37%	16,861,768
Jul 20, 2026	29.00	30.00	28.61	29.46	29.39	2.01%	13,411,926
Jul 17, 2026	29.65	30.55	28.86	28.88	28.81	-2.37%	14,825,305
Jul 16, 2026	28.46	29.89	28.46	29.58	29.51	3.28%	19,174,680
Jul 15, 2026	26.06	28.64	25.82	28.64	28.57	9.98%	9,929,972
Jul 14, 2026	26.39	26.65	26.00	26.04	25.98	-1.10%	5,343,900
Jul 13, 2026	27.27	27.35	26.28	26.33	26.27	-2.84%	5,965,427
Jul 10, 2026	25.93	27.98	25.76	27.10	27.03	4.55%	10,003,350
Jul 9, 2026	26.73	27.03	25.80	25.92	25.86	-3.57%	5,626,765
Jul 8, 2026	27.50	27.78	26.77	26.88	26.81	-2.08%	4,802,800
Jul 7, 2026	28.25	28.28	27.33	27.45	27.38	-2.76%	5,516,148
Jul 6, 2026	27.94	28.55	27.56	28.23	28.16	1.18%	7,932,918