Yantai China Pet Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	33.81	33.98	33.12	33.31	33.31	-1.89%	7,463,652
May 7, 2026	33.66	34.28	33.50	33.95	33.95	1.22%	6,233,323
May 6, 2026	33.60	33.84	32.76	33.54	33.54	-0.33%	9,793,615
Apr 30, 2026	34.81	34.89	33.62	33.65	33.65	-3.72%	12,216,618
Apr 29, 2026	34.40	35.35	34.30	34.95	34.95	1.48%	8,727,598
Apr 28, 2026	36.00	36.09	34.35	34.44	34.44	-4.33%	14,581,478
Apr 27, 2026	37.33	37.33	35.21	36.00	36.00	-5.96%	19,611,920
Apr 24, 2026	41.10	41.14	38.28	38.28	38.28	-9.99%	23,663,750
Apr 23, 2026	41.48	43.21	40.70	42.53	42.53	0.47%	15,776,308
Apr 22, 2026	42.80	42.97	42.10	42.33	42.33	-0.80%	10,070,030
Apr 21, 2026	41.95	43.24	41.71	42.67	42.67	1.72%	17,265,100
Apr 20, 2026	41.76	42.39	41.43	41.95	41.95	0.33%	11,339,759
Apr 17, 2026	42.00	42.39	40.70	41.81	41.81	-0.45%	15,038,510
Apr 16, 2026	41.76	42.46	40.93	42.00	42.00	0.38%	20,123,496
Apr 15, 2026	38.04	41.84	38.04	41.84	41.84	9.99%	22,818,243
Apr 14, 2026	37.70	38.15	37.27	38.04	38.04	1.68%	6,978,605
Apr 13, 2026	38.05	38.27	37.06	37.41	37.41	-2.70%	8,631,314
Apr 10, 2026	38.55	39.20	38.24	38.45	38.45	-0.03%	8,433,133
Apr 9, 2026	39.27	39.30	38.00	38.46	38.46	-3.17%	9,110,959
Apr 8, 2026	39.00	39.94	38.77	39.72	39.72	2.93%	10,614,110
Apr 7, 2026	38.17	38.92	37.98	38.59	38.59	1.07%	6,655,244
Apr 3, 2026	38.39	38.71	37.58	38.18	38.18	-1.19%	7,816,651
Apr 2, 2026	38.48	38.85	37.80	38.64	38.64	0.49%	11,219,870
Apr 1, 2026	36.95	39.18	36.95	38.45	38.45	6.42%	17,365,980
Mar 31, 2026	36.85	37.37	36.13	36.13	36.13	-2.38%	8,623,418
Mar 30, 2026	38.30	38.73	36.85	37.01	37.01	-4.39%	14,395,390
Mar 27, 2026	37.12	40.08	37.00	38.71	38.71	3.78%	13,328,170
Mar 26, 2026	37.65	39.07	37.16	37.30	37.30	-0.96%	6,945,149
Mar 25, 2026	36.72	38.19	36.51	37.66	37.66	3.07%	6,424,509
Mar 24, 2026	36.01	36.56	35.28	36.54	36.54	2.90%	6,954,606
Mar 23, 2026	37.10	37.40	35.08	35.51	35.51	-5.41%	11,986,700
Mar 20, 2026	38.36	39.06	37.44	37.54	37.54	-2.14%	7,388,459
Mar 19, 2026	40.00	40.29	38.20	38.36	38.36	-5.21%	10,059,860
Mar 18, 2026	41.15	41.30	40.06	40.47	40.47	-1.65%	7,017,050
Mar 17, 2026	41.01	42.19	40.63	41.15	41.15	-0.17%	9,297,633
Mar 16, 2026	43.18	43.42	40.69	41.22	41.22	-5.07%	11,456,710
Mar 13, 2026	43.91	44.50	43.11	43.42	43.42	-1.54%	3,629,347
Mar 12, 2026	44.50	44.64	43.75	44.10	44.10	-1.21%	2,852,700
Mar 11, 2026	44.80	45.08	44.36	44.64	44.64	-0.58%	2,144,491
Mar 10, 2026	44.48	45.00	44.39	44.90	44.90	1.81%	3,210,000
Mar 9, 2026	46.16	46.28	43.75	44.10	44.10	-4.96%	6,037,700
Mar 6, 2026	45.53	46.73	45.50	46.40	46.40	1.29%	1,851,499
Mar 5, 2026	45.66	46.36	45.25	45.81	45.81	1.26%	2,907,715
Mar 4, 2026	46.43	46.55	45.13	45.24	45.24	-2.60%	3,419,751
Mar 3, 2026	45.98	47.74	45.83	46.45	46.45	1.02%	4,282,211
Mar 2, 2026	46.50	46.90	45.38	45.98	45.98	-2.69%	5,515,515
Feb 27, 2026	46.91	47.53	46.88	47.25	47.25	0.40%	1,864,364
Feb 26, 2026	48.00	48.08	46.88	47.06	47.06	-2.12%	4,162,083
Feb 25, 2026	47.67	48.29	47.60	48.08	48.08	0.71%	2,277,103
Feb 24, 2026	48.59	48.65	47.71	47.74	47.74	-0.81%	3,854,468