Yihai Kerry Arawana Holdings Co., Ltd (SHE:300999)
33.16
+0.45 (1.38%)
Aug 25, 2025, 2:45 PM CST
SHE:300999 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 32.66 | 32.79 | 32.35 | 32.71 | 32.71 | 0.40% | 13,995,903 |
Aug 21, 2025 | 32.62 | 32.95 | 32.46 | 32.58 | 32.58 | -0.12% | 15,077,600 |
Aug 20, 2025 | 31.98 | 32.68 | 31.88 | 32.62 | 32.62 | 1.30% | 17,546,930 |
Aug 19, 2025 | 32.28 | 32.75 | 32.11 | 32.20 | 32.20 | -0.34% | 15,907,094 |
Aug 18, 2025 | 32.29 | 32.59 | 32.02 | 32.31 | 32.31 | 1.22% | 22,232,245 |
Aug 15, 2025 | 31.60 | 31.99 | 31.22 | 31.92 | 31.92 | 0.63% | 20,434,644 |
Aug 14, 2025 | 31.53 | 33.08 | 31.45 | 31.72 | 31.72 | 0.60% | 32,330,856 |
Aug 13, 2025 | 31.80 | 32.35 | 31.36 | 31.53 | 31.53 | 2.64% | 36,975,490 |
Aug 12, 2025 | 30.77 | 30.85 | 30.57 | 30.72 | 30.72 | -0.13% | 6,244,200 |
Aug 11, 2025 | 30.25 | 30.78 | 30.18 | 30.76 | 30.76 | 1.75% | 8,972,670 |
Aug 8, 2025 | 30.28 | 30.44 | 30.19 | 30.23 | 30.23 | -0.20% | 5,787,700 |
Aug 7, 2025 | 30.14 | 30.34 | 30.11 | 30.29 | 30.29 | 0.36% | 6,755,521 |
Aug 6, 2025 | 30.36 | 30.36 | 30.01 | 30.18 | 30.18 | -0.56% | 9,382,693 |
Aug 5, 2025 | 30.31 | 30.41 | 30.17 | 30.35 | 30.35 | 0.23% | 4,600,417 |
Aug 4, 2025 | 30.25 | 30.29 | 30.03 | 30.28 | 30.28 | - | 4,945,039 |
Aug 1, 2025 | 30.28 | 30.58 | 30.21 | 30.28 | 30.28 | 0.20% | 6,360,806 |
Jul 31, 2025 | 30.88 | 30.94 | 30.14 | 30.22 | 30.22 | -2.36% | 8,503,144 |
Jul 30, 2025 | 30.95 | 31.14 | 30.70 | 30.95 | 30.95 | -0.06% | 6,348,465 |
Jul 29, 2025 | 31.05 | 31.13 | 30.65 | 30.97 | 30.97 | -0.55% | 6,464,606 |
Jul 28, 2025 | 30.91 | 31.28 | 30.80 | 31.14 | 31.14 | 0.78% | 6,910,100 |
Jul 25, 2025 | 31.09 | 31.23 | 30.79 | 30.90 | 30.90 | -0.35% | 6,714,223 |
Jul 24, 2025 | 30.51 | 31.10 | 30.42 | 31.01 | 31.01 | 1.74% | 8,794,265 |
Jul 23, 2025 | 30.61 | 30.99 | 30.45 | 30.48 | 30.48 | -0.42% | 8,344,350 |
Jul 22, 2025 | 30.26 | 30.64 | 30.08 | 30.61 | 30.61 | 1.16% | 9,745,932 |
Jul 21, 2025 | 30.17 | 30.30 | 30.09 | 30.26 | 30.26 | 0.33% | 6,224,210 |
Jul 18, 2025 | 30.09 | 30.26 | 30.03 | 30.16 | 30.16 | 0.23% | 6,259,603 |
Jul 17, 2025 | 29.92 | 30.16 | 29.87 | 30.09 | 30.09 | 0.77% | 5,931,772 |
Jul 16, 2025 | 29.83 | 29.99 | 29.77 | 29.86 | 29.86 | 0.13% | 4,113,270 |
Jul 15, 2025 | 30.06 | 30.11 | 29.66 | 29.82 | 29.82 | -0.83% | 6,611,690 |
Jul 14, 2025 | 29.95 | 30.20 | 29.88 | 30.07 | 30.07 | 0.43% | 6,284,353 |
Jul 11, 2025 | 29.68 | 30.12 | 29.66 | 29.94 | 29.94 | 0.74% | 8,761,292 |
Jul 10, 2025 | 29.46 | 29.78 | 29.41 | 29.72 | 29.72 | 0.68% | 5,494,216 |
Jul 9, 2025 | 29.64 | 29.82 | 29.48 | 29.52 | 29.52 | -0.40% | 6,862,099 |
Jul 8, 2025 | 29.36 | 29.67 | 29.35 | 29.64 | 29.64 | 0.95% | 6,062,654 |
Jul 7, 2025 | 29.39 | 29.43 | 29.29 | 29.36 | 29.36 | -0.20% | 2,692,100 |
Jul 4, 2025 | 29.47 | 29.56 | 29.35 | 29.42 | 29.42 | -0.24% | 4,133,200 |
Jul 3, 2025 | 29.44 | 29.53 | 29.38 | 29.49 | 29.49 | 0.24% | 4,594,902 |
Jul 2, 2025 | 29.42 | 29.43 | 29.27 | 29.42 | 29.42 | - | 4,362,838 |
Jul 1, 2025 | 29.53 | 29.53 | 29.31 | 29.42 | 29.42 | -0.37% | 4,423,849 |
Jun 30, 2025 | 29.37 | 29.55 | 29.36 | 29.53 | 29.53 | 0.75% | 4,451,900 |
Jun 27, 2025 | 29.42 | 29.50 | 29.25 | 29.31 | 29.31 | -0.07% | 4,419,714 |
Jun 26, 2025 | 29.57 | 29.72 | 29.33 | 29.33 | 29.33 | -0.81% | 5,179,319 |
Jun 25, 2025 | 29.44 | 29.57 | 29.18 | 29.57 | 29.57 | 0.89% | 5,825,498 |
Jun 24, 2025 | 29.01 | 29.33 | 28.90 | 29.31 | 29.31 | 1.17% | 5,082,130 |
Jun 23, 2025 | 28.70 | 29.02 | 28.57 | 28.97 | 28.97 | 0.94% | 4,236,494 |
Jun 20, 2025 | 28.95 | 29.24 | 28.70 | 28.70 | 28.70 | -1.37% | 6,146,515 |
Jun 19, 2025 | 29.41 | 29.47 | 29.05 | 29.10 | 29.10 | -1.15% | 4,686,858 |
Jun 18, 2025 | 29.56 | 29.63 | 29.38 | 29.44 | 29.44 | -0.47% | 3,256,351 |
Jun 17, 2025 | 29.50 | 29.73 | 29.47 | 29.58 | 29.58 | 0.37% | 4,264,368 |
Jun 16, 2025 | 29.57 | 29.60 | 29.22 | 29.47 | 29.47 | -1.11% | 8,112,403 |