China Youran Dairy Group Limited (HKG:9858)
Hong Kong
· Delayed Price · Currency is HKD 5.05
+0.34 (7.22%)
At close: Feb 27, 2026
China Youran Dairy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.70 | 5.05 | 4.67 | 5.05 | 5.05 | 7.22% | 19,106,710 |
| Feb 26, 2026 | 4.77 | 4.90 | 4.65 | 4.71 | 4.71 | -1.26% | 14,778,000 |
| Feb 25, 2026 | 4.87 | 4.91 | 4.76 | 4.77 | 4.77 | -2.25% | 17,878,000 |
| Feb 24, 2026 | 4.92 | 5.09 | 4.76 | 4.88 | 4.88 | -0.81% | 23,893,000 |
| Feb 23, 2026 | 5.04 | 5.06 | 4.89 | 4.92 | 4.92 | - | 2,693,000 |
| Feb 20, 2026 | 5.15 | 5.16 | 4.89 | 4.92 | 4.92 | -4.09% | 3,652,000 |
| Feb 16, 2026 | 5.23 | 5.23 | 5.00 | 5.13 | 5.13 | -1.91% | 1,946,227 |
| Feb 13, 2026 | 5.09 | 5.25 | 5.05 | 5.23 | 5.23 | 1.75% | 10,532,270 |
| Feb 12, 2026 | 5.05 | 5.17 | 4.91 | 5.14 | 5.14 | 2.80% | 13,311,000 |
| Feb 11, 2026 | 4.95 | 5.02 | 4.85 | 5.00 | 5.00 | 1.01% | 13,557,080 |
| Feb 10, 2026 | 5.10 | 5.11 | 4.85 | 4.95 | 4.95 | -3.13% | 16,351,000 |
| Feb 9, 2026 | 5.20 | 5.25 | 5.00 | 5.11 | 5.11 | -0.97% | 17,985,720 |
| Feb 6, 2026 | 4.85 | 5.28 | 4.82 | 5.16 | 5.16 | 4.03% | 36,368,500 |
| Feb 5, 2026 | 4.69 | 4.99 | 4.63 | 4.96 | 4.96 | 4.42% | 23,226,300 |
| Feb 4, 2026 | 4.85 | 5.05 | 4.54 | 4.75 | 4.75 | -2.06% | 27,349,000 |
| Feb 3, 2026 | 4.70 | 5.00 | 4.66 | 4.85 | 4.85 | 4.08% | 20,288,000 |
| Feb 2, 2026 | 4.50 | 4.68 | 4.40 | 4.66 | 4.66 | 4.72% | 22,036,000 |
| Jan 30, 2026 | 4.67 | 4.68 | 4.35 | 4.45 | 4.45 | -4.71% | 24,322,000 |
| Jan 29, 2026 | 4.49 | 4.68 | 4.41 | 4.67 | 4.67 | 3.32% | 16,788,000 |
| Jan 28, 2026 | 4.54 | 4.68 | 4.47 | 4.52 | 4.52 | 0.44% | 18,520,000 |
| Jan 27, 2026 | 4.40 | 4.66 | 4.40 | 4.50 | 4.50 | 3.21% | 23,796,000 |
| Jan 26, 2026 | 4.44 | 4.47 | 4.30 | 4.36 | 4.36 | -1.58% | 21,729,350 |
| Jan 23, 2026 | 4.52 | 4.64 | 4.34 | 4.43 | 4.43 | -1.99% | 24,999,600 |
| Jan 22, 2026 | 4.43 | 4.71 | 4.43 | 4.52 | 4.52 | -1.74% | 32,044,160 |
| Jan 21, 2026 | 4.27 | 4.67 | 4.27 | 4.60 | 4.60 | 7.98% | 31,692,000 |
| Jan 20, 2026 | 4.32 | 4.42 | 4.15 | 4.26 | 4.26 | -1.39% | 32,035,937 |
| Jan 19, 2026 | 4.40 | 4.55 | 4.30 | 4.32 | 4.32 | -1.37% | 52,426,000 |
| Jan 16, 2026 | 4.08 | 4.66 | 4.04 | 4.38 | 4.38 | 1.86% | 442,196,000 |
| Jan 15, 2026 | 4.80 | 4.86 | 4.22 | 4.30 | 4.30 | -10.42% | 74,988,000 |
| Jan 14, 2026 | 4.97 | 5.02 | 4.75 | 4.80 | 4.80 | -3.42% | 18,434,900 |
| Jan 13, 2026 | 4.83 | 4.98 | 4.81 | 4.97 | 4.97 | 0.40% | 15,180,000 |
| Jan 12, 2026 | 4.95 | 5.04 | 4.77 | 4.95 | 4.95 | 2.06% | 10,867,000 |
| Jan 9, 2026 | 5.00 | 5.10 | 4.74 | 4.85 | 4.85 | -3.00% | 30,967,270 |
| Jan 8, 2026 | 5.10 | 5.15 | 4.95 | 5.00 | 5.00 | -3.10% | 9,195,308 |
| Jan 7, 2026 | 5.04 | 5.29 | 5.02 | 5.16 | 5.16 | 2.38% | 19,989,000 |
| Jan 6, 2026 | 4.92 | 5.08 | 4.77 | 5.04 | 5.04 | 2.44% | 24,308,000 |
| Jan 5, 2026 | 4.97 | 5.27 | 4.91 | 4.92 | 4.92 | -1.60% | 28,859,150 |
| Jan 2, 2026 | 5.18 | 5.18 | 4.98 | 5.00 | 5.00 | -1.57% | 3,190,000 |
| Dec 31, 2025 | 4.88 | 5.17 | 4.88 | 5.08 | 5.08 | 2.83% | 19,665,000 |
| Dec 30, 2025 | 4.81 | 4.99 | 4.76 | 4.94 | 4.94 | 0.61% | 29,038,490 |
| Dec 29, 2025 | 5.16 | 5.20 | 4.81 | 4.91 | 4.91 | -4.10% | 41,308,000 |
| Dec 24, 2025 | 4.85 | 5.17 | 4.70 | 5.12 | 5.12 | 7.34% | 20,790,330 |
| Dec 23, 2025 | 5.16 | 5.19 | 4.75 | 4.77 | 4.77 | -5.73% | 30,823,000 |
| Dec 22, 2025 | 4.53 | 5.11 | 4.49 | 5.06 | 5.06 | 11.70% | 49,074,000 |
| Dec 19, 2025 | 4.52 | 4.59 | 4.47 | 4.53 | 4.53 | 0.22% | 9,143,000 |
| Dec 18, 2025 | 4.55 | 4.58 | 4.40 | 4.52 | 4.52 | -0.22% | 10,739,000 |
| Dec 17, 2025 | 4.63 | 4.63 | 4.35 | 4.53 | 4.53 | 0.89% | 14,873,000 |
| Dec 16, 2025 | 4.69 | 4.69 | 4.38 | 4.49 | 4.49 | -3.02% | 24,210,000 |
| Dec 15, 2025 | 4.31 | 4.73 | 4.30 | 4.63 | 4.63 | 7.67% | 57,664,110 |
| Dec 12, 2025 | 4.00 | 4.31 | 4.00 | 4.30 | 4.30 | 8.86% | 26,775,000 |
| Dec 11, 2025 | 3.96 | 4.05 | 3.94 | 3.95 | 3.95 | -0.25% | 7,948,000 |
| Dec 10, 2025 | 4.01 | 4.14 | 3.93 | 3.96 | 3.96 | -1.25% | 16,012,000 |
| Dec 9, 2025 | 4.10 | 4.10 | 3.97 | 4.01 | 4.01 | -1.47% | 11,702,220 |
| Dec 8, 2025 | 4.18 | 4.18 | 4.01 | 4.07 | 4.07 | -2.63% | 14,309,450 |
| 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 |