Yantai North Andre Juice Co.,Ltd. (HKG:2218)
Hong Kong
· Delayed Price · Currency is HKD 13.94
+0.26 (1.90%)
Dec 5, 2025, 4:09 PM HKT
Yantai North Andre Juice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.76 | 13.94 | 13.68 | 13.94 | 13.94 | 1.90% | 249,500 |
| Dec 4, 2025 | 13.81 | 13.83 | 13.59 | 13.68 | 13.68 | -0.58% | 226,500 |
| Dec 3, 2025 | 13.95 | 13.95 | 13.72 | 13.76 | 13.76 | -1.29% | 132,500 |
| Dec 2, 2025 | 14.08 | 14.08 | 13.92 | 13.94 | 13.94 | -0.99% | 58,000 |
| Dec 1, 2025 | 14.20 | 14.20 | 14.04 | 14.08 | 14.08 | - | 120,000 |
| Nov 28, 2025 | 14.12 | 14.22 | 13.96 | 14.08 | 14.08 | -0.28% | 131,600 |
| Nov 27, 2025 | 14.12 | 14.31 | 14.07 | 14.12 | 14.12 | -0.07% | 61,000 |
| Nov 26, 2025 | 14.33 | 14.49 | 14.06 | 14.13 | 14.13 | -0.21% | 170,000 |
| Nov 25, 2025 | 14.08 | 14.52 | 14.02 | 14.16 | 14.16 | 1.51% | 150,600 |
| Nov 24, 2025 | 13.60 | 13.97 | 13.58 | 13.95 | 13.95 | 1.23% | 136,900 |
| Nov 21, 2025 | 14.19 | 14.19 | 13.61 | 13.78 | 13.78 | -3.30% | 365,500 |
| Nov 20, 2025 | 14.24 | 14.33 | 14.05 | 14.25 | 14.25 | 0.07% | 144,000 |
| Nov 19, 2025 | 14.59 | 14.59 | 14.05 | 14.24 | 14.24 | -1.59% | 342,000 |
| Nov 18, 2025 | 15.17 | 15.17 | 14.39 | 14.47 | 14.47 | -3.47% | 328,500 |
| Nov 17, 2025 | 15.12 | 15.12 | 14.78 | 14.99 | 14.99 | -1.32% | 450,500 |
| Nov 14, 2025 | 15.70 | 15.70 | 15.18 | 15.19 | 15.19 | -2.57% | 294,100 |
| Nov 13, 2025 | 15.90 | 15.90 | 15.52 | 15.59 | 15.59 | -0.70% | 228,200 |
| Nov 12, 2025 | 15.82 | 15.90 | 15.51 | 15.70 | 15.70 | 0.77% | 525,500 |
| Nov 11, 2025 | 16.21 | 16.21 | 15.33 | 15.58 | 15.58 | -3.17% | 679,100 |
| Nov 10, 2025 | 15.62 | 16.23 | 15.62 | 16.09 | 16.09 | 0.44% | 443,700 |
| Nov 7, 2025 | 16.32 | 16.32 | 15.90 | 16.02 | 16.02 | -1.11% | 139,000 |
| Nov 6, 2025 | 15.86 | 16.20 | 15.86 | 16.20 | 16.20 | 1.50% | 143,500 |
| Nov 5, 2025 | 16.00 | 16.18 | 15.70 | 15.96 | 15.96 | 0.13% | 127,000 |
| Nov 4, 2025 | 16.18 | 16.18 | 15.78 | 15.94 | 15.94 | -0.44% | 197,500 |
| Nov 3, 2025 | 16.20 | 16.20 | 15.82 | 16.01 | 16.01 | 0.31% | 92,000 |
| Oct 31, 2025 | 16.61 | 16.61 | 15.93 | 15.96 | 15.96 | -2.68% | 299,000 |
| Oct 30, 2025 | 16.68 | 16.68 | 16.22 | 16.40 | 16.40 | -0.97% | 194,500 |
| Oct 28, 2025 | 16.67 | 16.67 | 16.36 | 16.56 | 16.56 | -0.12% | 156,000 |
| Oct 27, 2025 | 16.69 | 16.69 | 16.13 | 16.58 | 16.58 | 0.79% | 978,000 |
| Oct 24, 2025 | 16.10 | 16.56 | 16.01 | 16.45 | 16.45 | 2.49% | 458,500 |
| Oct 23, 2025 | 15.82 | 18.65 | 15.63 | 16.05 | 16.05 | -0.68% | 1,369,240 |
| Oct 22, 2025 | 15.74 | 16.16 | 15.74 | 16.16 | 16.16 | 1.25% | 256,500 |
| Oct 21, 2025 | 15.85 | 16.05 | 15.85 | 15.96 | 15.96 | 0.69% | 200,500 |
| Oct 20, 2025 | 16.16 | 16.16 | 15.65 | 15.85 | 15.85 | 0.06% | 170,500 |
| Oct 17, 2025 | 16.17 | 16.28 | 15.66 | 15.84 | 15.84 | -2.10% | 284,000 |
| Oct 16, 2025 | 16.47 | 16.47 | 16.15 | 16.18 | 16.18 | -0.98% | 70,500 |
| Oct 15, 2025 | 16.26 | 16.34 | 15.86 | 16.34 | 16.34 | 1.05% | 263,500 |
| Oct 14, 2025 | 16.49 | 16.49 | 15.76 | 16.17 | 16.17 | 0.43% | 283,500 |
| Oct 13, 2025 | 16.20 | 16.20 | 15.55 | 16.10 | 16.10 | -0.62% | 477,700 |
| Oct 10, 2025 | 15.77 | 16.30 | 15.77 | 16.20 | 16.20 | 2.34% | 565,000 |
| Oct 9, 2025 | 15.72 | 15.98 | 15.65 | 15.83 | 15.83 | 0.76% | 484,500 |
| Oct 8, 2025 | 15.52 | 15.76 | 15.50 | 15.71 | 15.71 | -0.44% | 65,500 |
| Oct 6, 2025 | 16.01 | 16.01 | 15.70 | 15.78 | 15.78 | -1.50% | 20,300 |
| Oct 3, 2025 | 16.10 | 16.10 | 16.02 | 16.02 | 16.02 | -0.68% | 10,500 |
| Oct 2, 2025 | 16.33 | 16.33 | 16.12 | 16.13 | 16.13 | -1.22% | 23,000 |
| Sep 30, 2025 | 15.98 | 16.37 | 15.98 | 16.33 | 16.33 | 0.80% | 525,000 |
| Sep 29, 2025 | 16.04 | 16.25 | 15.99 | 16.20 | 16.20 | 1.00% | 171,000 |
| Sep 26, 2025 | 16.08 | 16.29 | 16.00 | 16.04 | 16.04 | -0.68% | 226,500 |
| Sep 25, 2025 | 16.30 | 16.30 | 15.99 | 16.15 | 16.15 | -1.28% | 605,000 |
| Sep 24, 2025 | 16.26 | 16.39 | 16.23 | 16.36 | 16.36 | 0.06% | 195,000 |
| Sep 23, 2025 | 16.42 | 16.48 | 16.24 | 16.35 | 16.35 | -1.15% | 259,000 |
| Sep 22, 2025 | 16.75 | 16.75 | 16.41 | 16.54 | 16.54 | -1.25% | 319,000 |
| Sep 19, 2025 | 16.83 | 16.87 | 16.50 | 16.75 | 16.75 | -0.59% | 317,000 |
| Sep 18, 2025 | 17.15 | 17.31 | 16.63 | 16.85 | 16.85 | -1.75% | 827,500 |
| Sep 17, 2025 | 17.57 | 17.57 | 17.03 | 17.15 | 17.15 | -0.87% | 572,000 |
| Sep 16, 2025 | 16.94 | 17.52 | 16.94 | 17.30 | 17.30 | 2.13% | 1,255,700 |
| Sep 15, 2025 | 16.79 | 17.35 | 16.65 | 16.94 | 16.94 | 1.99% | 825,000 |
| Sep 12, 2025 | 17.17 | 17.17 | 16.32 | 16.61 | 16.61 | -1.77% | 873,000 |
| Sep 11, 2025 | 17.17 | 17.17 | 16.90 | 16.91 | 16.91 | -1.51% | 336,500 |
| Sep 10, 2025 | 17.17 | 17.27 | 17.00 | 17.17 | 17.17 | -0.35% | 394,000 |
| Sep 9, 2025 | 17.66 | 17.66 | 17.00 | 17.23 | 17.23 | -0.81% | 681,000 |
| Sep 8, 2025 | 16.68 | 17.39 | 16.51 | 17.37 | 17.37 | 4.51% | 1,287,000 |
| Sep 5, 2025 | 16.50 | 16.75 | 16.21 | 16.62 | 16.62 | 2.66% | 262,000 |
| Sep 4, 2025 | 16.28 | 16.55 | 16.09 | 16.19 | 16.19 | -0.31% | 650,500 |
| Sep 3, 2025 | 16.61 | 16.69 | 16.17 | 16.24 | 16.24 | -1.75% | 450,000 |
| Sep 2, 2025 | 17.14 | 17.14 | 16.45 | 16.53 | 16.53 | -3.90% | 825,000 |
| Sep 1, 2025 | 17.22 | 17.30 | 17.02 | 17.20 | 17.20 | -0.86% | 812,000 |
| Aug 29, 2025 | 17.80 | 17.93 | 17.19 | 17.35 | 17.35 | -1.92% | 1,023,600 |
| Aug 28, 2025 | 17.65 | 17.90 | 17.41 | 17.69 | 17.69 | -0.51% | 950,500 |
| Aug 27, 2025 | 18.10 | 18.13 | 17.65 | 17.78 | 17.78 | -2.04% | 1,256,000 |
| Aug 26, 2025 | 18.17 | 18.50 | 18.08 | 18.15 | 18.15 | -0.27% | 826,500 |
| Aug 25, 2025 | 18.66 | 18.66 | 17.95 | 18.20 | 18.20 | -0.38% | 991,000 |
| Aug 22, 2025 | 18.40 | 18.60 | 18.16 | 18.27 | 18.27 | -0.81% | 981,500 |
| Aug 21, 2025 | 18.44 | 18.72 | 18.10 | 18.42 | 18.42 | 0.88% | 2,258,900 |
| Aug 20, 2025 | 18.34 | 18.34 | 17.89 | 18.26 | 18.26 | 0.72% | 1,437,000 |
| Aug 19, 2025 | 19.00 | 19.11 | 18.00 | 18.13 | 18.13 | -2.42% | 2,162,500 |
| Aug 18, 2025 | 18.97 | 18.97 | 18.49 | 18.58 | 18.58 | 1.25% | 1,239,100 |
| Aug 15, 2025 | 17.75 | 18.40 | 17.64 | 18.35 | 18.35 | 2.23% | 1,412,391 |
| Aug 14, 2025 | 18.19 | 18.19 | 17.61 | 17.95 | 17.95 | -0.50% | 1,095,600 |
| Aug 13, 2025 | 18.12 | 18.29 | 17.88 | 18.04 | 18.04 | -1.10% | 1,232,500 |
| Aug 12, 2025 | 18.28 | 18.59 | 18.00 | 18.24 | 18.24 | -0.65% | 932,500 |
| Aug 11, 2025 | 18.10 | 18.47 | 17.85 | 18.36 | 18.36 | 1.66% | 1,369,200 |
| Aug 8, 2025 | 18.99 | 18.99 | 17.88 | 18.06 | 18.06 | -4.24% | 2,019,600 |
| Aug 7, 2025 | 18.45 | 19.05 | 18.17 | 18.86 | 18.86 | 2.56% | 2,073,600 |
| Aug 6, 2025 | 18.70 | 18.70 | 18.14 | 18.39 | 18.39 | -0.54% | 858,500 |
| Aug 5, 2025 | 18.50 | 18.88 | 18.13 | 18.49 | 18.49 | 1.65% | 1,423,500 |
| Aug 4, 2025 | 17.80 | 18.20 | 17.53 | 18.19 | 18.19 | 0.50% | 1,739,000 |
| Aug 1, 2025 | 19.86 | 19.86 | 17.94 | 18.10 | 18.10 | -7.93% | 5,289,400 |
| Jul 31, 2025 | 18.88 | 21.00 | 18.60 | 19.66 | 19.66 | 4.13% | 12,778,500 |
| Jul 30, 2025 | 18.54 | 19.34 | 18.22 | 18.88 | 18.88 | 1.83% | 4,217,613 |
| Jul 29, 2025 | 17.76 | 18.80 | 17.74 | 18.54 | 18.54 | 4.16% | 4,207,200 |
| Jul 28, 2025 | 17.80 | 18.06 | 17.64 | 17.80 | 17.80 | -0.11% | 1,382,000 |
| Jul 25, 2025 | 17.78 | 18.08 | 17.72 | 17.82 | 17.82 | 0.22% | 846,000 |
| Jul 24, 2025 | 17.74 | 17.88 | 17.68 | 17.78 | 17.78 | 0.23% | 880,500 |
| Jul 23, 2025 | 17.98 | 17.98 | 17.58 | 17.74 | 17.74 | -1.33% | 1,473,500 |
| Jul 22, 2025 | 18.10 | 18.26 | 17.86 | 17.98 | 17.98 | -0.22% | 1,131,500 |
| Jul 21, 2025 | 18.10 | 18.10 | 17.56 | 18.02 | 18.02 | -0.22% | 1,615,000 |
| Jul 18, 2025 | 18.00 | 18.10 | 17.88 | 18.06 | 18.06 | 0.56% | 949,500 |
| Jul 17, 2025 | 17.86 | 18.06 | 17.50 | 17.96 | 17.96 | 0.90% | 1,565,600 |
| Jul 16, 2025 | 18.80 | 18.80 | 17.76 | 17.80 | 17.80 | -4.71% | 2,628,600 |