Yantai North Andre Juice Co.,Ltd. (HKG:2218)
Hong Kong
· Delayed Price · Currency is HKD 16.00
-0.10 (-0.62%)
Apr 29, 2026, 4:08 PM HKT
Yantai North Andre Juice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16.16 | 16.18 | 15.94 | 16.00 | 16.00 | -0.62% | 222,500 |
| Apr 28, 2026 | 16.58 | 16.59 | 16.10 | 16.10 | 16.10 | -3.01% | 255,000 |
| Apr 27, 2026 | 16.73 | 16.78 | 16.49 | 16.60 | 16.60 | -0.30% | 396,000 |
| Apr 24, 2026 | 16.22 | 16.68 | 16.16 | 16.65 | 16.65 | -0.06% | 587,500 |
| Apr 23, 2026 | 16.31 | 16.66 | 15.92 | 16.66 | 16.66 | 0.97% | 329,900 |
| Apr 22, 2026 | 16.36 | 17.10 | 16.30 | 16.50 | 16.50 | - | 952,000 |
| Apr 21, 2026 | 16.20 | 16.50 | 15.83 | 16.50 | 16.50 | -0.60% | 348,100 |
| Apr 20, 2026 | 16.38 | 16.78 | 15.80 | 16.60 | 16.60 | 1.34% | 1,523,500 |
| Apr 17, 2026 | 16.01 | 16.38 | 16.01 | 16.38 | 16.38 | 0.12% | 125,200 |
| Apr 16, 2026 | 15.73 | 16.38 | 15.73 | 16.36 | 16.36 | 4.01% | 1,349,000 |
| Apr 15, 2026 | 16.00 | 16.00 | 15.52 | 15.73 | 15.73 | -1.69% | 315,500 |
| Apr 14, 2026 | 15.75 | 16.00 | 15.59 | 16.00 | 16.00 | 2.56% | 362,500 |
| Apr 13, 2026 | 15.60 | 15.80 | 15.44 | 15.60 | 15.60 | - | 159,000 |
| Apr 10, 2026 | 15.14 | 15.60 | 15.10 | 15.60 | 15.60 | 3.31% | 393,000 |
| Apr 9, 2026 | 15.00 | 15.26 | 14.89 | 15.10 | 15.10 | 0.67% | 172,000 |
| Apr 8, 2026 | 14.39 | 15.00 | 14.39 | 15.00 | 15.00 | 6.01% | 242,400 |
| Apr 2, 2026 | 14.38 | 14.60 | 14.00 | 14.15 | 14.15 | -1.94% | 275,500 |
| Apr 1, 2026 | 15.40 | 15.46 | 14.43 | 14.43 | 14.43 | -6.66% | 440,000 |
| Mar 31, 2026 | 14.96 | 16.29 | 14.41 | 15.46 | 15.46 | 3.34% | 1,513,500 |
| Mar 30, 2026 | 14.98 | 15.10 | 13.70 | 14.96 | 14.96 | -0.27% | 240,000 |
| Mar 27, 2026 | 14.82 | 15.00 | 14.71 | 15.00 | 15.00 | 1.08% | 77,000 |
| Mar 26, 2026 | 14.92 | 14.92 | 14.59 | 14.84 | 14.84 | -0.60% | 52,000 |
| Mar 25, 2026 | 14.97 | 14.97 | 14.81 | 14.93 | 14.93 | 0.20% | 34,900 |
| Mar 24, 2026 | 14.88 | 14.95 | 14.74 | 14.90 | 14.90 | 1.09% | 112,500 |
| Mar 23, 2026 | 13.70 | 14.74 | 13.70 | 14.74 | 14.74 | 2.01% | 255,000 |
| Mar 20, 2026 | 14.40 | 14.74 | 14.30 | 14.45 | 14.45 | 0.35% | 74,000 |
| Mar 19, 2026 | 14.78 | 14.78 | 14.30 | 14.40 | 14.40 | -3.10% | 107,000 |
| Mar 18, 2026 | 14.85 | 15.01 | 14.76 | 14.86 | 14.86 | -0.54% | 189,000 |
| Mar 17, 2026 | 15.07 | 15.07 | 14.83 | 14.94 | 14.94 | - | 63,400 |
| Mar 16, 2026 | 15.14 | 15.23 | 14.80 | 14.94 | 14.94 | -1.32% | 82,200 |
| Mar 13, 2026 | 15.97 | 15.99 | 15.14 | 15.14 | 15.14 | -4.66% | 445,000 |
| Mar 12, 2026 | 15.81 | 15.89 | 15.80 | 15.88 | 15.88 | -0.50% | 167,500 |
| Mar 11, 2026 | 16.10 | 16.04 | 15.80 | 15.96 | 15.96 | -0.19% | 369,600 |
| Mar 10, 2026 | 15.87 | 15.99 | 15.84 | 15.99 | 15.99 | 0.57% | 170,000 |
| Mar 9, 2026 | 15.84 | 15.94 | 15.41 | 15.90 | 15.90 | -1.24% | 293,000 |
| Mar 6, 2026 | 15.89 | 16.10 | 15.88 | 16.10 | 16.10 | 0.69% | 85,500 |
| Mar 5, 2026 | 16.08 | 16.16 | 15.50 | 15.99 | 15.99 | 0.82% | 450,500 |
| Mar 4, 2026 | 15.65 | 15.90 | 15.61 | 15.86 | 15.86 | 0.25% | 234,700 |
| Mar 3, 2026 | 16.28 | 16.38 | 15.70 | 15.82 | 15.82 | -2.59% | 237,200 |
| Mar 2, 2026 | 16.15 | 16.24 | 15.91 | 16.24 | 16.24 | 0.56% | 216,000 |
| Feb 27, 2026 | 15.88 | 16.15 | 15.88 | 16.15 | 16.15 | 0.69% | 170,200 |
| Feb 26, 2026 | 15.82 | 16.04 | 15.71 | 16.04 | 16.04 | - | 142,000 |
| Feb 25, 2026 | 16.02 | 16.07 | 15.95 | 16.04 | 16.04 | 0.12% | 86,000 |
| Feb 24, 2026 | 15.90 | 16.09 | 15.67 | 16.02 | 16.02 | 2.23% | 132,000 |
| Feb 23, 2026 | 15.66 | 16.08 | 15.66 | 15.67 | 15.67 | 0.06% | 10,500 |
| Feb 20, 2026 | 16.05 | 16.05 | 15.66 | 15.66 | 15.66 | -3.09% | 13,000 |
| Feb 16, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - | - |
| Feb 13, 2026 | 16.09 | 16.16 | 15.82 | 16.16 | 16.16 | 0.62% | 275,000 |
| Feb 12, 2026 | 16.04 | 16.06 | 15.74 | 16.06 | 16.06 | -0.62% | 295,500 |
| Feb 11, 2026 | 16.17 | 16.17 | 15.87 | 16.16 | 16.16 | 0.37% | 192,000 |
| Feb 10, 2026 | 16.05 | 16.28 | 15.86 | 16.10 | 16.10 | -0.31% | 321,500 |
| Feb 9, 2026 | 15.77 | 16.15 | 15.77 | 16.15 | 16.15 | 2.22% | 387,000 |
| Feb 6, 2026 | 15.41 | 15.80 | 15.35 | 15.80 | 15.80 | 0.77% | 269,500 |
| Feb 5, 2026 | 15.32 | 15.68 | 15.32 | 15.68 | 15.68 | 1.16% | 219,000 |
| Feb 4, 2026 | 15.50 | 15.50 | 15.22 | 15.50 | 15.50 | 0.52% | 277,000 |
| Feb 3, 2026 | 15.58 | 15.80 | 15.38 | 15.42 | 15.42 | -3.20% | 142,500 |
| Feb 2, 2026 | 16.20 | 16.20 | 15.03 | 15.93 | 15.93 | -1.24% | 515,800 |
| Jan 30, 2026 | 15.61 | 16.20 | 15.50 | 16.13 | 16.13 | 2.22% | 423,000 |
| Jan 29, 2026 | 15.47 | 15.79 | 15.35 | 15.78 | 15.78 | 1.81% | 294,500 |
| Jan 28, 2026 | 15.49 | 15.68 | 15.17 | 15.50 | 15.50 | -0.39% | 213,000 |
| Jan 27, 2026 | 15.60 | 15.78 | 15.16 | 15.56 | 15.56 | -0.89% | 184,000 |
| Jan 26, 2026 | 15.42 | 15.72 | 15.38 | 15.70 | 15.70 | 2.68% | 267,500 |
| Jan 23, 2026 | 15.20 | 15.34 | 15.10 | 15.29 | 15.29 | 0.07% | 114,000 |
| Jan 22, 2026 | 15.44 | 15.44 | 15.10 | 15.28 | 15.28 | -0.71% | 77,500 |
| Jan 21, 2026 | 15.21 | 15.46 | 15.21 | 15.39 | 15.39 | -0.13% | 134,500 |
| Jan 20, 2026 | 15.44 | 15.85 | 15.40 | 15.41 | 15.41 | -0.19% | 430,500 |
| Jan 19, 2026 | 14.77 | 15.79 | 14.77 | 15.44 | 15.44 | 3.07% | 1,127,400 |
| Jan 16, 2026 | 14.88 | 14.98 | 14.71 | 14.98 | 14.98 | - | 112,500 |
| Jan 15, 2026 | 14.99 | 15.02 | 14.62 | 14.98 | 14.98 | -0.79% | 142,900 |
| Jan 14, 2026 | 15.21 | 15.21 | 14.81 | 15.10 | 15.10 | -0.26% | 240,500 |
| Jan 13, 2026 | 15.15 | 15.15 | 14.61 | 15.14 | 15.14 | 2.30% | 533,000 |
| Jan 12, 2026 | 14.50 | 14.89 | 14.35 | 14.80 | 14.80 | 2.07% | 547,500 |
| Jan 9, 2026 | 15.01 | 15.01 | 14.28 | 14.50 | 14.50 | -0.41% | 378,000 |
| Jan 8, 2026 | 14.00 | 15.15 | 14.00 | 14.56 | 14.56 | 4.15% | 2,300,000 |
| Jan 7, 2026 | 13.94 | 13.98 | 13.82 | 13.98 | 13.98 | 0.36% | 153,100 |
| Jan 6, 2026 | 13.66 | 13.95 | 13.66 | 13.93 | 13.93 | 1.98% | 165,500 |
| Jan 5, 2026 | 13.35 | 13.90 | 13.35 | 13.66 | 13.66 | 0.74% | 188,100 |
| Jan 2, 2026 | 13.72 | 13.72 | 13.56 | 13.56 | 13.56 | - | 3,000 |
| Dec 31, 2025 | 13.75 | 13.75 | 13.35 | 13.56 | 13.56 | -1.74% | 175,000 |
| Dec 30, 2025 | 13.83 | 14.00 | 13.50 | 13.80 | 13.80 | -0.43% | 221,000 |
| Dec 29, 2025 | 13.80 | 14.06 | 13.71 | 13.86 | 13.86 | 1.09% | 213,400 |
| Dec 24, 2025 | 13.98 | 13.98 | 13.66 | 13.71 | 13.71 | -0.58% | 24,300 |
| Dec 23, 2025 | 13.90 | 13.91 | 13.72 | 13.79 | 13.79 | -1.36% | 60,812 |
| Dec 22, 2025 | 14.28 | 14.28 | 13.69 | 13.98 | 13.98 | 1.08% | 398,200 |
| Dec 19, 2025 | 13.38 | 13.83 | 13.14 | 13.83 | 13.83 | 4.46% | 510,200 |
| Dec 18, 2025 | 13.22 | 13.24 | 13.05 | 13.24 | 13.24 | - | 132,900 |
| Dec 17, 2025 | 13.18 | 13.30 | 12.96 | 13.24 | 13.24 | - | 134,100 |
| Dec 16, 2025 | 13.17 | 14.50 | 13.02 | 13.24 | 13.24 | 0.53% | 1,008,000 |
| Dec 15, 2025 | 13.10 | 13.21 | 13.08 | 13.17 | 13.17 | 0.23% | 53,500 |
| Dec 12, 2025 | 13.06 | 13.19 | 13.00 | 13.14 | 13.14 | 0.38% | 118,500 |
| Dec 11, 2025 | 13.22 | 13.31 | 12.91 | 13.09 | 13.09 | -0.98% | 188,600 |
| Dec 10, 2025 | 13.05 | 13.34 | 13.01 | 13.22 | 13.22 | 0.69% | 192,000 |
| Dec 9, 2025 | 13.46 | 13.46 | 13.13 | 13.13 | 13.13 | -3.10% | 225,500 |
| Dec 8, 2025 | 14.11 | 14.11 | 13.32 | 13.55 | 13.55 | -2.80% | 236,000 |
| 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 |