Yantai China Pet Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2026	48.44	49.23	48.13	48.13	48.13	-0.66%	2,631,916
Feb 12, 2026	49.01	49.33	48.43	48.45	48.45	-1.34%	2,415,938
Feb 11, 2026	48.72	49.23	48.51	49.11	49.11	0.84%	2,291,301
Feb 10, 2026	48.61	48.90	48.53	48.70	48.70	-0.06%	1,897,293
Feb 9, 2026	49.57	49.59	48.41	48.73	48.73	-1.38%	3,381,692
Feb 6, 2026	49.50	50.37	49.18	49.41	49.41	-0.68%	3,179,875
Feb 5, 2026	48.44	50.25	48.14	49.75	49.75	2.39%	5,352,957
Feb 4, 2026	48.62	48.82	48.16	48.59	48.59	-0.49%	2,748,399
Feb 3, 2026	49.17	49.23	47.59	48.83	48.83	-0.25%	5,022,205
Feb 2, 2026	49.50	50.12	48.90	48.95	48.95	-1.49%	3,109,153
Jan 30, 2026	49.98	50.96	49.60	49.69	49.69	-0.16%	5,008,596
Jan 29, 2026	49.09	49.79	48.82	49.77	49.77	1.30%	3,800,517