China Youran Dairy Group Limited (HKG:9858)
Hong Kong
· Delayed Price · Currency is HKD 4.180
-0.030 (-0.71%)
At close: Dec 5, 2025
China Youran Dairy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.25 | 4.25 | 4.11 | 4.18 | 4.18 | -0.71% | 11,303,000 |
| Dec 4, 2025 | 4.21 | 4.24 | 4.03 | 4.21 | 4.21 | -0.24% | 17,719,000 |
| Dec 3, 2025 | 4.22 | 4.38 | 4.20 | 4.22 | 4.22 | -0.24% | 17,219,000 |
| Dec 2, 2025 | 4.30 | 4.35 | 4.20 | 4.23 | 4.23 | -1.40% | 15,951,010 |
| Dec 1, 2025 | 4.31 | 4.50 | 4.22 | 4.29 | 4.29 | -1.61% | 47,532,790 |
| Nov 28, 2025 | 4.01 | 4.38 | 4.01 | 4.36 | 4.36 | 6.60% | 45,806,000 |
| Nov 27, 2025 | 3.65 | 4.09 | 3.65 | 4.09 | 4.09 | 12.05% | 48,935,840 |
| Nov 26, 2025 | 3.59 | 3.68 | 3.52 | 3.65 | 3.65 | 1.67% | 11,366,230 |
| Nov 25, 2025 | 3.56 | 3.72 | 3.56 | 3.59 | 3.59 | 0.84% | 13,454,000 |
| Nov 24, 2025 | 3.53 | 3.62 | 3.49 | 3.56 | 3.56 | 1.42% | 31,046,640 |
| Nov 21, 2025 | 3.48 | 3.63 | 3.42 | 3.51 | 3.51 | - | 15,305,909 |
| Nov 20, 2025 | 3.71 | 3.74 | 3.49 | 3.51 | 3.51 | -3.84% | 8,956,000 |
| Nov 19, 2025 | 3.65 | 3.67 | 3.53 | 3.65 | 3.65 | 0.83% | 9,465,000 |
| Nov 18, 2025 | 3.70 | 3.70 | 3.52 | 3.62 | 3.62 | -1.90% | 17,698,000 |
| Nov 17, 2025 | 3.75 | 3.75 | 3.59 | 3.69 | 3.69 | 0.27% | 14,087,000 |
| Nov 14, 2025 | 3.68 | 3.72 | 3.63 | 3.68 | 3.68 | -0.81% | 10,062,860 |
| Nov 13, 2025 | 3.84 | 3.88 | 3.64 | 3.71 | 3.71 | -2.37% | 21,194,000 |
| Nov 12, 2025 | 3.68 | 3.85 | 3.68 | 3.80 | 3.80 | 3.26% | 28,100,220 |
| Nov 11, 2025 | 3.66 | 3.69 | 3.56 | 3.68 | 3.68 | 0.82% | 14,020,680 |
| Nov 10, 2025 | 3.47 | 3.68 | 3.46 | 3.65 | 3.65 | 5.49% | 35,208,000 |
| Nov 7, 2025 | 3.41 | 3.51 | 3.35 | 3.46 | 3.46 | 0.29% | 17,384,640 |
| Nov 6, 2025 | 3.33 | 3.51 | 3.33 | 3.45 | 3.45 | 3.29% | 22,232,640 |
| Nov 5, 2025 | 3.30 | 3.40 | 3.18 | 3.34 | 3.34 | 0.60% | 30,886,860 |
| Nov 4, 2025 | 3.43 | 3.55 | 3.30 | 3.32 | 3.32 | -4.32% | 23,893,000 |
| Nov 3, 2025 | 3.24 | 3.61 | 3.24 | 3.47 | 3.47 | 7.10% | 58,456,000 |
| Oct 31, 2025 | 3.08 | 3.37 | 3.05 | 3.24 | 3.24 | 5.88% | 41,405,220 |
| Oct 30, 2025 | 3.09 | 3.16 | 3.03 | 3.06 | 3.06 | -0.97% | 11,397,000 |
| Oct 28, 2025 | 3.01 | 3.16 | 2.97 | 3.09 | 3.09 | 4.39% | 20,066,000 |
| Oct 27, 2025 | 2.97 | 3.03 | 2.93 | 2.96 | 2.96 | -0.67% | 11,472,000 |
| Oct 24, 2025 | 3.03 | 3.04 | 2.92 | 2.98 | 2.98 | -1.65% | 13,574,510 |
| Oct 23, 2025 | 3.03 | 3.07 | 2.96 | 3.03 | 3.03 | -1.62% | 12,582,000 |
| Oct 22, 2025 | 3.16 | 3.16 | 3.04 | 3.08 | 3.08 | -1.60% | 11,776,000 |
| Oct 21, 2025 | 3.07 | 3.19 | 3.07 | 3.13 | 3.13 | 2.29% | 12,423,000 |
| Oct 20, 2025 | 3.01 | 3.07 | 2.98 | 3.06 | 3.06 | 2.68% | 25,286,000 |
| Oct 17, 2025 | 3.27 | 3.30 | 2.95 | 2.98 | 2.98 | -9.42% | 32,204,000 |
| Oct 16, 2025 | 3.15 | 3.38 | 3.10 | 3.29 | 3.29 | 5.11% | 28,197,000 |
| Oct 15, 2025 | 3.03 | 3.18 | 3.03 | 3.13 | 3.13 | 3.30% | 17,499,000 |
| Oct 14, 2025 | 3.17 | 3.19 | 3.02 | 3.03 | 3.03 | -4.42% | 19,949,000 |
| Oct 13, 2025 | 3.02 | 3.20 | 2.92 | 3.17 | 3.17 | 4.28% | 28,287,160 |
| Oct 10, 2025 | 3.07 | 3.16 | 3.00 | 3.04 | 3.04 | -1.94% | 21,508,160 |
| Oct 9, 2025 | 3.18 | 3.27 | 3.04 | 3.10 | 3.10 | 0.32% | 27,141,000 |
| Oct 8, 2025 | 3.02 | 3.11 | 2.93 | 3.09 | 3.09 | 1.98% | 4,992,000 |
| Oct 6, 2025 | 3.09 | 3.09 | 2.99 | 3.03 | 3.03 | -0.98% | 4,139,000 |
| Oct 3, 2025 | 3.14 | 3.23 | 3.03 | 3.06 | 3.06 | -3.47% | 3,627,000 |
| Oct 2, 2025 | 3.30 | 3.33 | 3.12 | 3.17 | 3.17 | -3.94% | 11,872,700 |
| Sep 30, 2025 | 3.02 | 3.38 | 3.00 | 3.30 | 3.30 | 9.27% | 61,939,000 |
| Sep 29, 2025 | 2.78 | 3.06 | 2.78 | 3.02 | 3.02 | 7.86% | 46,132,000 |
| Sep 26, 2025 | 2.79 | 2.83 | 2.77 | 2.80 | 2.80 | -0.71% | 22,850,000 |
| Sep 25, 2025 | 2.85 | 2.86 | 2.79 | 2.82 | 2.82 | -0.70% | 23,190,000 |
| Sep 24, 2025 | 2.92 | 2.92 | 2.83 | 2.84 | 2.84 | -2.41% | 24,658,000 |
| Sep 23, 2025 | 2.91 | 2.93 | 2.82 | 2.91 | 2.91 | 0.69% | 21,015,000 |
| Sep 22, 2025 | 3.04 | 3.04 | 2.83 | 2.89 | 2.89 | -4.30% | 53,455,560 |
| Sep 19, 2025 | 3.08 | 3.10 | 3.00 | 3.02 | 3.02 | -1.63% | 20,877,300 |
| Sep 18, 2025 | 3.15 | 3.17 | 3.01 | 3.07 | 3.07 | -2.85% | 35,972,000 |
| Sep 17, 2025 | 3.39 | 3.39 | 3.13 | 3.16 | 3.16 | -5.11% | 42,805,150 |
| Sep 16, 2025 | 3.26 | 3.34 | 3.22 | 3.33 | 3.33 | 2.15% | 19,653,000 |
| Sep 15, 2025 | 3.33 | 3.34 | 3.20 | 3.26 | 3.26 | -2.10% | 26,838,000 |
| Sep 12, 2025 | 3.36 | 3.45 | 3.28 | 3.33 | 3.33 | -0.89% | 17,217,000 |
| Sep 11, 2025 | 3.43 | 3.50 | 3.30 | 3.36 | 3.36 | -1.75% | 14,457,000 |
| Sep 10, 2025 | 3.40 | 3.52 | 3.40 | 3.42 | 3.42 | 0.29% | 10,268,000 |
| Sep 9, 2025 | 3.61 | 3.64 | 3.39 | 3.41 | 3.41 | -3.12% | 22,313,000 |
| Sep 8, 2025 | 3.45 | 3.65 | 3.33 | 3.52 | 3.52 | 2.03% | 57,925,000 |
| Sep 5, 2025 | 3.32 | 3.49 | 3.27 | 3.45 | 3.45 | 6.15% | 43,876,000 |
| Sep 4, 2025 | 3.23 | 3.30 | 3.20 | 3.25 | 3.25 | 0.93% | 35,827,000 |
| Sep 3, 2025 | 3.34 | 3.38 | 3.17 | 3.22 | 3.22 | -3.59% | 38,138,000 |
| Sep 2, 2025 | 3.50 | 3.60 | 3.30 | 3.34 | 3.34 | -10.93% | 276,218,300 |
| Sep 1, 2025 | 3.85 | 3.98 | 3.72 | 3.75 | 3.75 | -3.35% | 32,954,000 |
| Aug 29, 2025 | 3.92 | 4.03 | 3.86 | 3.88 | 3.88 | -1.27% | 14,416,830 |
| Aug 28, 2025 | 4.03 | 4.08 | 3.81 | 3.93 | 3.93 | -2.48% | 26,953,000 |
| Aug 27, 2025 | 4.29 | 4.31 | 4.00 | 4.03 | 4.03 | -4.95% | 17,593,000 |
| Aug 26, 2025 | 4.10 | 4.28 | 4.10 | 4.24 | 4.24 | 1.44% | 13,915,080 |
| Aug 25, 2025 | 4.19 | 4.31 | 4.08 | 4.18 | 4.18 | -2.34% | 26,702,200 |
| Aug 22, 2025 | 4.34 | 4.34 | 4.23 | 4.28 | 4.28 | -0.70% | 11,826,000 |
| Aug 21, 2025 | 4.28 | 4.45 | 4.17 | 4.31 | 4.31 | 0.70% | 21,562,170 |
| Aug 20, 2025 | 4.30 | 4.32 | 4.18 | 4.28 | 4.28 | -0.47% | 12,700,000 |
| Aug 19, 2025 | 4.30 | 4.43 | 4.20 | 4.30 | 4.30 | -0.92% | 17,907,000 |
| Aug 18, 2025 | 4.34 | 4.40 | 4.23 | 4.34 | 4.34 | 0.93% | 26,126,000 |
| Aug 15, 2025 | 4.36 | 4.45 | 4.25 | 4.30 | 4.30 | -2.49% | 27,022,000 |
| Aug 14, 2025 | 4.45 | 4.55 | 4.25 | 4.41 | 4.41 | -0.45% | 31,151,000 |
| Aug 13, 2025 | 4.25 | 4.50 | 4.21 | 4.43 | 4.43 | 4.24% | 31,883,000 |
| Aug 12, 2025 | 4.03 | 4.43 | 4.02 | 4.25 | 4.25 | 5.46% | 55,920,600 |
| Aug 11, 2025 | 3.72 | 4.11 | 3.66 | 4.03 | 4.03 | 8.33% | 36,794,000 |
| Aug 8, 2025 | 3.79 | 3.79 | 3.64 | 3.72 | 3.72 | -2.36% | 10,811,000 |
| Aug 7, 2025 | 3.85 | 3.86 | 3.74 | 3.81 | 3.81 | -1.30% | 11,564,000 |
| Aug 6, 2025 | 3.81 | 3.90 | 3.71 | 3.86 | 3.86 | 2.66% | 20,436,250 |
| Aug 5, 2025 | 3.76 | 3.80 | 3.66 | 3.76 | 3.76 | - | 16,092,000 |
| Aug 4, 2025 | 3.52 | 3.81 | 3.52 | 3.76 | 3.76 | 4.74% | 21,347,000 |
| Aug 1, 2025 | 3.69 | 3.75 | 3.53 | 3.59 | 3.59 | -2.97% | 12,684,000 |
| Jul 31, 2025 | 3.51 | 3.73 | 3.51 | 3.70 | 3.70 | 3.06% | 23,874,000 |
| Jul 30, 2025 | 3.74 | 3.74 | 3.46 | 3.59 | 3.59 | -0.83% | 14,962,000 |
| Jul 29, 2025 | 3.82 | 3.93 | 3.51 | 3.62 | 3.62 | -0.55% | 20,222,000 |
| Jul 28, 2025 | 3.51 | 3.71 | 3.49 | 3.64 | 3.64 | 2.54% | 23,849,000 |
| Jul 25, 2025 | 3.77 | 3.77 | 3.53 | 3.55 | 3.55 | -5.33% | 29,549,490 |
| Jul 24, 2025 | 3.81 | 3.90 | 3.72 | 3.75 | 3.75 | -1.57% | 10,949,600 |
| Jul 23, 2025 | 3.88 | 3.99 | 3.70 | 3.81 | 3.81 | 0.26% | 22,289,000 |
| Jul 22, 2025 | 3.88 | 3.91 | 3.74 | 3.80 | 3.80 | -3.06% | 19,959,000 |
| Jul 21, 2025 | 3.82 | 3.97 | 3.72 | 3.92 | 3.92 | 3.43% | 39,622,000 |
| Jul 18, 2025 | 3.74 | 3.81 | 3.66 | 3.79 | 3.79 | 1.34% | 17,944,000 |
| Jul 17, 2025 | 3.82 | 3.92 | 3.55 | 3.74 | 3.74 | -2.35% | 42,962,000 |
| Jul 16, 2025 | 3.51 | 3.87 | 3.47 | 3.83 | 3.83 | 10.37% | 53,582,000 |