YuanShengTai Dairy Farm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.32	0.33	0.31	0.32	0.32	-	687,000
Apr 28, 2026	0.32	0.33	0.31	0.32	0.32	-	846,000
Apr 27, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	488,000
Apr 24, 2026	0.33	0.33	0.32	0.33	0.33	-1.49%	1,067,000
Apr 23, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	506,000
Apr 22, 2026	0.33	0.34	0.33	0.34	0.34	6.25%	6,559,000
Apr 21, 2026	0.31	0.32	0.31	0.32	0.32	-	211,000
Apr 20, 2026	0.32	0.32	0.31	0.32	0.32	-	486,000
Apr 17, 2026	0.31	0.33	0.30	0.32	0.32	4.92%	604,000
Apr 16, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	975,000
Apr 15, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	998,000
Apr 14, 2026	0.33	0.33	0.31	0.32	0.32	-1.54%	1,980,000
Apr 13, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	31,000
Apr 10, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	163,000
Apr 9, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	17,843,000
Apr 8, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	4,488,000
Apr 2, 2026	0.34	0.35	0.33	0.34	0.34	-	516,000
Apr 1, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	125,000
Mar 31, 2026	0.33	0.34	0.33	0.34	0.34	-	633,000
Mar 30, 2026	0.34	0.34	0.32	0.34	0.34	-2.90%	2,297,000
Mar 27, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	3,928,000
Mar 26, 2026	0.35	0.35	0.34	0.35	0.35	-	417,000
Mar 25, 2026	0.34	0.35	0.33	0.35	0.35	7.69%	2,038,000
Mar 24, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	2,165,000
Mar 23, 2026	0.34	0.34	0.31	0.32	0.32	-7.35%	1,806,000
Mar 20, 2026	0.36	0.36	0.33	0.34	0.34	-5.56%	1,897,000
Mar 19, 2026	0.36	0.36	0.35	0.36	0.36	-1.37%	1,223,000
Mar 18, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	1,105,000
Mar 17, 2026	0.37	0.37	0.36	0.37	0.37	-	1,170,000
Mar 16, 2026	0.37	0.37	0.36	0.37	0.37	-	608,000
Mar 13, 2026	0.37	0.37	0.36	0.37	0.37	-	606,000
Mar 12, 2026	0.37	0.37	0.36	0.37	0.37	-	771,000
Mar 11, 2026	0.37	0.38	0.36	0.37	0.37	1.37%	1,731,000
Mar 10, 2026	0.38	0.39	0.36	0.37	0.37	-2.67%	4,281,000
Mar 9, 2026	0.35	0.39	0.34	0.38	0.38	25.00%	17,484,000
Mar 6, 2026	0.29	0.31	0.28	0.30	0.30	-1.64%	6,102,000
Mar 5, 2026	0.31	0.32	0.30	0.31	0.31	-	1,164,000
Mar 4, 2026	0.30	0.31	0.27	0.31	0.31	10.91%	13,846,000
Mar 3, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	211,000
Mar 2, 2026	0.28	0.29	0.28	0.28	0.28	-5.08%	476,000
Feb 27, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	326,000
Feb 26, 2026	0.30	0.31	0.28	0.30	0.30	1.69%	286,000
Feb 25, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	133,000
Feb 24, 2026	0.32	0.32	0.28	0.30	0.30	1.69%	627,000
Feb 23, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	303,000
Feb 20, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	239,000
Feb 16, 2026	0.31	0.32	0.30	0.32	0.32	-	38,000
Feb 13, 2026	0.31	0.32	0.31	0.32	0.32	-	659,000
Feb 12, 2026	0.31	0.32	0.31	0.32	0.32	-1.56%	351,000
Feb 11, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	336,000
Feb 10, 2026	0.30	0.31	0.30	0.31	0.31	-	22,000
Feb 9, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	863,000
Feb 6, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	1,232,000
Feb 5, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	603,000
Feb 4, 2026	0.30	0.31	0.30	0.30	0.30	-	515,000
Feb 3, 2026	0.31	0.31	0.30	0.30	0.30	-	256,000
Feb 2, 2026	0.29	0.30	0.29	0.30	0.30	-1.64%	3,575,000
Jan 30, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	406,000
Jan 29, 2026	0.29	0.30	0.29	0.30	0.30	-	2,259,000
Jan 28, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,524,000
Jan 27, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	2,287,000
Jan 26, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	3,157,000
Jan 23, 2026	0.30	0.31	0.30	0.31	0.31	-	3,845,000
Jan 22, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	1,318,000
Jan 21, 2026	0.30	0.31	0.30	0.30	0.30	-	563,000
Jan 20, 2026	0.30	0.30	0.29	0.30	0.30	-1.64%	2,350,000
Jan 19, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	257,000
Jan 16, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	297,000
Jan 15, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	3,085,000
Jan 14, 2026	0.30	0.31	0.30	0.30	0.30	-	1,653,000
Jan 13, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	4,420,000
Jan 12, 2026	0.31	0.32	0.28	0.29	0.29	-3.33%	1,567,000
Jan 9, 2026	0.30	0.31	0.29	0.30	0.30	-	2,663,000
Jan 8, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	1,237,000
Jan 7, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	395,000
Jan 6, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	3,417,000
Jan 5, 2026	0.26	0.29	0.26	0.29	0.29	9.62%	5,510,000
Jan 2, 2026	0.25	0.26	0.25	0.26	0.26	4.00%	5,192,000
Dec 31, 2025	0.24	0.26	0.24	0.25	0.25	-1.96%	8,129,000
Dec 30, 2025	0.25	0.26	0.25	0.26	0.26	2.00%	614,000
Dec 29, 2025	0.25	0.26	0.25	0.25	0.25	-	1,993,000
Dec 24, 2025	0.24	0.25	0.24	0.25	0.25	-	44,084
Dec 23, 2025	0.25	0.25	0.24	0.25	0.25	2.88%	2,185,000
Dec 22, 2025	0.24	0.25	0.23	0.24	0.24	2.10%	339,000
Dec 19, 2025	0.23	0.24	0.23	0.24	0.24	0.42%	2,002,000
Dec 18, 2025	0.25	0.25	0.23	0.24	0.24	1.28%	461,000
Dec 17, 2025	0.25	0.25	0.23	0.23	0.23	-0.85%	769,000
Dec 16, 2025	0.24	0.24	0.23	0.24	0.24	-1.67%	1,011,000
Dec 15, 2025	0.25	0.25	0.24	0.24	0.24	-	728,000
Dec 12, 2025	0.24	0.24	0.23	0.24	0.24	3.45%	766,000
Dec 11, 2025	0.25	0.25	0.22	0.23	0.23	-7.20%	5,361,000
Dec 10, 2025	0.25	0.26	0.25	0.25	0.25	-	1,088,000
Dec 9, 2025	0.26	0.26	0.25	0.25	0.25	-3.85%	2,678,000
Dec 8, 2025	0.26	0.27	0.26	0.26	0.26	-	787,000
Dec 5, 2025	0.26	0.27	0.26	0.26	0.26	-1.89%	1,341,000
Dec 4, 2025	0.27	0.27	0.26	0.27	0.27	-	1,379,000
Dec 3, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	138,000
Dec 2, 2025	0.26	0.27	0.26	0.27	0.27	1.89%	596,000
Dec 1, 2025	0.27	0.28	0.26	0.27	0.27	1.92%	1,687,000
Nov 28, 2025	0.25	0.27	0.25	0.26	0.26	1.96%	1,188,000