Yihai Kerry Arawana Holdings Co., Ltd (SHE:300999)
China · Delayed Price · Currency is CNY 30.28
0.00 (0.00%)
Aug 4, 2025, 3:04 PM CST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 30.25 | 30.29 | 30.03 | 30.28 | 30.28 | - | 4,944,039 |
| 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 |
| Jun 13, 2025 | 30.05 | 30.25 | 29.55 | 29.80 | 29.80 | -1.00% | 12,210,883 |
| Jun 12, 2025 | 30.02 | 30.14 | 29.85 | 30.10 | 30.10 | - | 4,837,683 |
| Jun 11, 2025 | 30.03 | 30.27 | 29.99 | 30.10 | 30.10 | 0.33% | 4,983,402 |
| Jun 10, 2025 | 30.40 | 30.40 | 29.84 | 30.00 | 30.00 | -1.22% | 6,628,600 |
| Jun 9, 2025 | 30.19 | 30.43 | 30.08 | 30.37 | 30.37 | 0.63% | 4,448,474 |
| Jun 6, 2025 | 30.21 | 30.32 | 30.15 | 30.18 | 30.18 | -0.07% | 3,656,792 |
| Jun 5, 2025 | 30.56 | 30.60 | 30.15 | 30.20 | 30.20 | -1.11% | 6,039,340 |
| Jun 4, 2025 | 30.65 | 30.69 | 30.46 | 30.54 | 30.54 | -0.36% | 4,264,826 |
| Jun 3, 2025 | 30.05 | 30.66 | 29.57 | 30.65 | 30.65 | 1.12% | 7,413,375 |
| May 30, 2025 | 30.51 | 30.70 | 30.31 | 30.31 | 30.31 | -0.98% | 4,678,043 |
| May 29, 2025 | 30.47 | 30.63 | 30.12 | 30.61 | 30.61 | 0.43% | 5,280,153 |
| May 28, 2025 | 30.44 | 30.58 | 30.21 | 30.48 | 30.48 | 0.03% | 4,135,062 |
| May 27, 2025 | 30.48 | 30.75 | 30.41 | 30.47 | 30.47 | 0.20% | 4,708,100 |
| May 26, 2025 | 30.55 | 30.69 | 30.32 | 30.41 | 30.41 | -0.52% | 4,593,388 |