Guangdong Yuehai Feeds Group Co.,Ltd. (SHE:001313)
China
· Delayed Price · Currency is CNY 7.70
+0.17 (2.26%)
Mar 9, 2026, 3:04 PM CST
SHE:001313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.31 | 7.56 | 7.26 | 7.53 | 7.53 | 3.01% | 9,893,800 |
| Mar 5, 2026 | 7.41 | 7.45 | 7.29 | 7.31 | 7.31 | -0.41% | 7,042,100 |
| Mar 4, 2026 | 7.32 | 7.44 | 7.23 | 7.34 | 7.34 | 0.96% | 7,956,588 |
| Mar 3, 2026 | 7.46 | 7.55 | 7.24 | 7.27 | 7.27 | -2.42% | 9,274,188 |
| Mar 2, 2026 | 7.68 | 7.74 | 7.36 | 7.45 | 7.45 | -4.24% | 11,813,500 |
| Feb 27, 2026 | 7.80 | 7.92 | 7.72 | 7.78 | 7.78 | -0.51% | 9,361,600 |
| Feb 26, 2026 | 7.70 | 7.83 | 7.64 | 7.82 | 7.82 | 2.09% | 10,556,800 |
| Feb 25, 2026 | 7.68 | 7.74 | 7.62 | 7.66 | 7.66 | 0.26% | 7,810,200 |
| Feb 24, 2026 | 7.53 | 7.78 | 7.49 | 7.64 | 7.64 | 1.73% | 12,007,580 |
| Feb 13, 2026 | 7.45 | 7.57 | 7.38 | 7.51 | 7.51 | 0.94% | 7,874,600 |
| Feb 12, 2026 | 7.66 | 7.66 | 7.43 | 7.44 | 7.44 | -2.87% | 8,611,470 |
| Feb 11, 2026 | 7.75 | 7.79 | 7.65 | 7.66 | 7.66 | -1.03% | 5,259,300 |
| Feb 10, 2026 | 7.75 | 7.85 | 7.72 | 7.74 | 7.74 | -0.13% | 5,772,100 |
| Feb 9, 2026 | 7.74 | 7.78 | 7.69 | 7.75 | 7.75 | 1.04% | 5,841,200 |
| Feb 6, 2026 | 7.63 | 7.76 | 7.58 | 7.67 | 7.67 | -0.39% | 7,023,883 |
| Feb 5, 2026 | 7.85 | 7.90 | 7.69 | 7.70 | 7.70 | -1.41% | 7,926,300 |
| Feb 4, 2026 | 7.75 | 7.93 | 7.70 | 7.81 | 7.81 | 0.64% | 8,009,100 |
| Feb 3, 2026 | 7.79 | 7.86 | 7.66 | 7.76 | 7.76 | 0.39% | 6,603,900 |
| Feb 2, 2026 | 7.82 | 7.89 | 7.71 | 7.73 | 7.73 | -2.03% | 9,397,200 |
| Jan 30, 2026 | 7.78 | 7.94 | 7.71 | 7.89 | 7.89 | 1.28% | 13,466,100 |
| Jan 29, 2026 | 7.95 | 7.99 | 7.75 | 7.79 | 7.79 | -1.89% | 12,209,500 |
| Jan 28, 2026 | 7.90 | 8.08 | 7.89 | 7.94 | 7.94 | - | 8,226,300 |
| Jan 27, 2026 | 8.03 | 8.05 | 7.77 | 7.94 | 7.94 | -1.24% | 9,633,498 |
| Jan 26, 2026 | 7.82 | 8.08 | 7.80 | 8.04 | 8.04 | 2.81% | 15,839,298 |
| Jan 23, 2026 | 7.96 | 7.99 | 7.80 | 7.82 | 7.82 | -1.26% | 10,393,600 |
| Jan 22, 2026 | 7.82 | 7.95 | 7.76 | 7.92 | 7.92 | 1.28% | 9,000,299 |
| Jan 21, 2026 | 7.88 | 7.96 | 7.69 | 7.82 | 7.82 | -1.51% | 10,736,600 |
| Jan 20, 2026 | 7.85 | 8.05 | 7.75 | 7.94 | 7.94 | 1.66% | 15,787,200 |
| Jan 19, 2026 | 7.70 | 8.26 | 7.66 | 7.81 | 7.81 | 1.43% | 25,623,200 |
| Jan 16, 2026 | 7.41 | 7.80 | 7.34 | 7.70 | 7.70 | 4.19% | 25,121,488 |
| Jan 15, 2026 | 7.34 | 7.45 | 7.31 | 7.39 | 7.39 | 0.27% | 10,928,200 |
| Jan 14, 2026 | 7.48 | 7.56 | 7.29 | 7.37 | 7.37 | 1.10% | 22,186,230 |
| Jan 13, 2026 | 7.33 | 7.42 | 7.28 | 7.29 | 7.29 | -1.22% | 14,538,100 |
| Jan 12, 2026 | 7.32 | 7.38 | 7.21 | 7.38 | 7.38 | 0.68% | 14,580,640 |
| Jan 9, 2026 | 7.36 | 7.36 | 7.22 | 7.33 | 7.33 | -0.27% | 11,533,899 |
| Jan 8, 2026 | 7.32 | 7.39 | 7.22 | 7.35 | 7.35 | 0.41% | 9,594,308 |
| Jan 7, 2026 | 7.45 | 7.46 | 7.29 | 7.32 | 7.32 | -1.88% | 10,068,200 |
| Jan 6, 2026 | 7.42 | 7.52 | 7.33 | 7.46 | 7.46 | 0.67% | 11,276,832 |
| Jan 5, 2026 | 7.33 | 7.49 | 7.27 | 7.41 | 7.41 | 1.23% | 11,931,170 |
| Dec 31, 2025 | 7.30 | 7.38 | 7.16 | 7.32 | 7.32 | 0.27% | 10,725,500 |
| Dec 30, 2025 | 7.51 | 7.52 | 7.27 | 7.30 | 7.30 | -2.80% | 14,308,100 |
| Dec 29, 2025 | 7.59 | 7.61 | 7.48 | 7.51 | 7.51 | -0.92% | 8,302,000 |
| Dec 26, 2025 | 7.71 | 7.72 | 7.54 | 7.58 | 7.58 | -1.94% | 12,784,400 |
| Dec 25, 2025 | 7.48 | 7.88 | 7.40 | 7.73 | 7.73 | 3.07% | 16,165,400 |
| Dec 24, 2025 | 7.72 | 7.73 | 7.46 | 7.50 | 7.50 | -2.98% | 17,120,600 |
| Dec 23, 2025 | 8.10 | 8.24 | 7.71 | 7.73 | 7.73 | -6.64% | 22,282,300 |
| Dec 22, 2025 | 8.10 | 8.38 | 8.02 | 8.28 | 8.28 | 2.22% | 17,668,800 |
| Dec 19, 2025 | 8.34 | 8.64 | 8.05 | 8.10 | 8.10 | -3.11% | 26,748,580 |
| Dec 18, 2025 | 8.27 | 8.57 | 8.10 | 8.36 | 8.36 | 0.60% | 8,354,900 |
| Dec 17, 2025 | 8.29 | 8.35 | 8.16 | 8.31 | 8.31 | 0.24% | 8,022,100 |
| Dec 16, 2025 | 8.42 | 8.46 | 8.14 | 8.29 | 8.29 | -0.24% | 8,948,400 |
| Dec 15, 2025 | 8.13 | 8.50 | 7.91 | 8.31 | 8.31 | 1.47% | 14,974,200 |
| Dec 12, 2025 | 8.31 | 8.40 | 8.15 | 8.19 | 8.19 | -2.03% | 9,644,400 |
| Dec 11, 2025 | 8.76 | 8.83 | 8.31 | 8.36 | 8.36 | -4.89% | 12,264,200 |
| Dec 10, 2025 | 8.81 | 8.92 | 8.74 | 8.79 | 8.79 | -0.90% | 7,767,500 |
| Dec 9, 2025 | 8.83 | 8.93 | 8.73 | 8.87 | 8.87 | -0.22% | 12,781,100 |
| Dec 8, 2025 | 8.44 | 9.25 | 8.44 | 8.89 | 8.89 | 5.46% | 27,677,600 |
| Dec 5, 2025 | 8.28 | 8.45 | 8.22 | 8.43 | 8.43 | 1.44% | 8,425,500 |
| Dec 4, 2025 | 8.26 | 8.41 | 8.23 | 8.31 | 8.31 | -0.36% | 8,748,400 |
| Dec 3, 2025 | 8.14 | 8.39 | 8.11 | 8.34 | 8.34 | 2.33% | 13,506,800 |
| Dec 2, 2025 | 8.10 | 8.23 | 7.95 | 8.15 | 8.15 | 0.74% | 9,585,383 |
| Dec 1, 2025 | 8.12 | 8.27 | 8.01 | 8.09 | 8.09 | -0.49% | 12,502,000 |
| Nov 28, 2025 | 7.76 | 8.19 | 7.72 | 8.13 | 8.13 | 4.77% | 17,383,640 |
| Nov 27, 2025 | 8.00 | 8.03 | 7.74 | 7.76 | 7.76 | -2.02% | 12,397,500 |
| Nov 26, 2025 | 7.53 | 8.00 | 7.53 | 7.92 | 7.92 | 4.76% | 21,108,300 |
| Nov 25, 2025 | 7.62 | 7.67 | 7.50 | 7.56 | 7.56 | -0.79% | 10,649,650 |
| Nov 24, 2025 | 7.75 | 7.90 | 7.62 | 7.62 | 7.62 | -0.91% | 12,342,450 |
| Nov 21, 2025 | 7.95 | 8.05 | 7.69 | 7.69 | 7.69 | -2.78% | 19,220,400 |
| Nov 20, 2025 | 8.39 | 8.39 | 7.88 | 7.91 | 7.91 | -8.24% | 31,948,800 |
| Nov 19, 2025 | 8.26 | 8.75 | 8.14 | 8.62 | 8.62 | 4.11% | 37,786,530 |
| Nov 18, 2025 | 8.24 | 8.45 | 8.10 | 8.28 | 8.28 | -0.24% | 17,467,590 |
| Nov 17, 2025 | 8.66 | 8.76 | 8.21 | 8.30 | 8.30 | -2.35% | 24,064,800 |
| Nov 14, 2025 | 8.16 | 8.70 | 8.12 | 8.50 | 8.50 | 3.16% | 35,052,500 |
| Nov 13, 2025 | 7.76 | 8.35 | 7.66 | 8.24 | 8.24 | 6.87% | 31,355,360 |
| Nov 12, 2025 | 7.64 | 7.78 | 7.59 | 7.71 | 7.71 | 0.92% | 9,776,000 |
| Nov 11, 2025 | 7.47 | 7.80 | 7.45 | 7.64 | 7.64 | 2.28% | 11,116,000 |
| Nov 10, 2025 | 7.36 | 7.54 | 7.34 | 7.47 | 7.47 | 1.63% | 8,876,232 |
| Nov 7, 2025 | 7.31 | 7.41 | 7.29 | 7.35 | 7.35 | 0.68% | 6,795,400 |
| Nov 6, 2025 | 7.29 | 7.31 | 7.26 | 7.30 | 7.30 | -0.27% | 3,737,692 |
| Nov 5, 2025 | 7.25 | 7.34 | 7.24 | 7.32 | 7.32 | 0.55% | 4,922,745 |
| Nov 4, 2025 | 7.25 | 7.29 | 7.23 | 7.28 | 7.28 | 0.28% | 3,564,700 |
| Nov 3, 2025 | 7.22 | 7.29 | 7.18 | 7.26 | 7.26 | 1.11% | 4,645,200 |
| Oct 31, 2025 | 7.12 | 7.19 | 7.10 | 7.18 | 7.18 | 1.13% | 4,673,300 |
| Oct 30, 2025 | 7.29 | 7.32 | 7.08 | 7.10 | 7.10 | -1.93% | 8,524,600 |
| Oct 29, 2025 | 7.25 | 7.27 | 7.19 | 7.24 | 7.24 | -0.41% | 2,787,700 |
| Oct 28, 2025 | 7.24 | 7.29 | 7.19 | 7.27 | 7.27 | 0.28% | 3,207,600 |
| Oct 27, 2025 | 7.19 | 7.33 | 7.12 | 7.25 | 7.25 | 1.12% | 6,192,800 |
| Oct 24, 2025 | 7.23 | 7.26 | 7.15 | 7.17 | 7.17 | -0.69% | 3,987,400 |
| Oct 23, 2025 | 7.18 | 7.22 | 7.13 | 7.22 | 7.22 | 0.98% | 4,056,432 |
| Oct 22, 2025 | 7.14 | 7.22 | 7.11 | 7.15 | 7.15 | -0.28% | 3,311,900 |
| Oct 21, 2025 | 7.07 | 7.19 | 7.04 | 7.17 | 7.17 | 1.70% | 5,333,100 |
| Oct 20, 2025 | 7.06 | 7.10 | 7.02 | 7.05 | 7.05 | 0.28% | 3,281,400 |
| Oct 17, 2025 | 7.10 | 7.12 | 7.01 | 7.03 | 7.03 | -1.13% | 4,289,700 |
| Oct 16, 2025 | 7.15 | 7.20 | 7.09 | 7.11 | 7.11 | -0.84% | 3,697,900 |
| Oct 15, 2025 | 7.13 | 7.18 | 7.09 | 7.17 | 7.17 | 0.70% | 3,461,199 |
| Oct 14, 2025 | 7.16 | 7.18 | 7.07 | 7.12 | 7.12 | -0.42% | 5,234,456 |
| Oct 13, 2025 | 7.02 | 7.17 | 7.00 | 7.15 | 7.15 | -0.14% | 4,926,000 |
| Oct 10, 2025 | 7.09 | 7.19 | 7.06 | 7.16 | 7.16 | 0.99% | 4,950,588 |
| Oct 9, 2025 | 7.15 | 7.15 | 7.02 | 7.09 | 7.09 | -0.42% | 5,151,499 |
| Sep 30, 2025 | 7.10 | 7.15 | 7.06 | 7.12 | 7.12 | -0.14% | 3,345,900 |