Skip to main content
Guangdong Yuehai Feeds Group Co.,Ltd. (SHE:001313)
China flag China · Delayed Price · Currency is CNY
8.64
+0.06 (0.70%)
Apr 29, 2026, 12:14 PM CST

SHE:001313 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.368.708.368.53--0.93%10,116,500
Apr 27, 20268.538.618.138.618.610.82%18,583,300
Apr 24, 20268.368.588.358.548.541.55%14,358,048
Apr 23, 20268.468.478.268.418.41-0.71%10,863,100
Apr 22, 20268.348.548.308.478.471.19%11,405,600
Apr 21, 20268.418.568.308.378.37-0.48%10,074,430
Apr 20, 20268.478.488.278.418.41-0.24%15,238,400
Apr 17, 20268.098.788.098.438.433.56%24,792,300
Apr 16, 20267.988.147.928.148.142.01%12,907,337
Apr 15, 20268.138.137.887.987.98-1.97%11,851,400
Apr 14, 20268.038.147.948.148.141.50%13,858,300
Apr 13, 20267.858.117.758.028.022.69%18,509,680
Apr 10, 20267.777.987.707.817.810.51%16,438,950
Apr 9, 20267.717.957.707.777.77-0.77%12,546,000
Apr 8, 20267.707.847.577.837.831.69%19,507,800
Apr 7, 20267.927.977.507.707.70-3.39%20,394,500
Apr 3, 20268.008.037.827.977.970.38%18,409,100
Apr 2, 20267.868.317.837.947.941.02%18,864,720
Apr 1, 20267.837.867.687.867.861.16%16,589,300
Mar 31, 20267.687.857.657.777.772.24%26,379,400
Mar 30, 20267.457.907.347.607.600.53%35,781,990
Mar 27, 20266.887.566.887.567.5610.04%18,259,936
Mar 26, 20266.877.006.826.876.870.59%6,946,581
Mar 25, 20266.746.856.696.836.831.34%5,902,800
Mar 24, 20266.606.746.466.746.744.17%8,941,200
Mar 23, 20266.906.916.436.476.47-7.04%12,178,700
Mar 20, 20267.227.286.956.966.96-3.60%11,001,610
Mar 19, 20267.427.487.207.227.22-3.22%8,321,200
Mar 18, 20267.507.537.397.467.46-0.67%5,507,200
Mar 17, 20267.737.797.507.517.51-2.85%10,349,900
Mar 16, 20267.667.887.667.737.731.71%12,293,000
Mar 13, 20267.567.787.537.607.600.40%9,883,900
Mar 12, 20267.537.607.457.577.570.66%6,688,000
Mar 11, 20267.647.657.467.527.52-1.31%7,066,600
Mar 10, 20267.657.737.587.627.62-1.04%8,003,600
Mar 9, 20267.497.827.487.707.702.26%14,410,200
Mar 6, 20267.317.567.267.537.533.01%9,893,800
Mar 5, 20267.417.457.297.317.31-0.41%7,042,100
Mar 4, 20267.327.447.237.347.340.96%7,956,588
Mar 3, 20267.467.557.247.277.27-2.42%9,274,188
Mar 2, 20267.687.747.367.457.45-4.24%11,813,500
Feb 27, 20267.807.927.727.787.78-0.51%9,361,600
Feb 26, 20267.707.837.647.827.822.09%10,556,800
Feb 25, 20267.687.747.627.667.660.26%7,810,200
Feb 24, 20267.537.787.497.647.641.73%12,007,580
Feb 13, 20267.457.577.387.517.510.94%7,874,600
Feb 12, 20267.667.667.437.447.44-2.87%8,611,470
Feb 11, 20267.757.797.657.667.66-1.03%5,259,300
Feb 10, 20267.757.857.727.747.74-0.13%5,772,100
Feb 9, 20267.747.787.697.757.751.04%5,841,200
Feb 6, 20267.637.767.587.677.67-0.39%7,023,883
Feb 5, 20267.857.907.697.707.70-1.41%7,926,300
Feb 4, 20267.757.937.707.817.810.64%8,009,100
Feb 3, 20267.797.867.667.767.760.39%6,603,900
Feb 2, 20267.827.897.717.737.73-2.03%9,397,200
Jan 30, 20267.787.947.717.897.891.28%13,466,100
Jan 29, 20267.957.997.757.797.79-1.89%12,209,500
Jan 28, 20267.908.087.897.947.94-8,226,300
Jan 27, 20268.038.057.777.947.94-1.24%9,633,498
Jan 26, 20267.828.087.808.048.042.81%15,839,298
Jan 23, 20267.967.997.807.827.82-1.26%10,393,600
Jan 22, 20267.827.957.767.927.921.28%9,000,299
Jan 21, 20267.887.967.697.827.82-1.51%10,736,600
Jan 20, 20267.858.057.757.947.941.66%15,787,200
Jan 19, 20267.708.267.667.817.811.43%25,623,200
Jan 16, 20267.417.807.347.707.704.19%25,121,488
Jan 15, 20267.347.457.317.397.390.27%10,928,200
Jan 14, 20267.487.567.297.377.371.10%22,186,230
Jan 13, 20267.337.427.287.297.29-1.22%14,538,100
Jan 12, 20267.327.387.217.387.380.68%14,580,640
Jan 9, 20267.367.367.227.337.33-0.27%11,533,899
Jan 8, 20267.327.397.227.357.350.41%9,594,308
Jan 7, 20267.457.467.297.327.32-1.88%10,068,200
Jan 6, 20267.427.527.337.467.460.67%11,276,832
Jan 5, 20267.337.497.277.417.411.23%11,931,170
Dec 31, 20257.307.387.167.327.320.27%10,725,500
Dec 30, 20257.517.527.277.307.30-2.80%14,308,100
Dec 29, 20257.597.617.487.517.51-0.92%8,302,000
Dec 26, 20257.717.727.547.587.58-1.94%12,784,400
Dec 25, 20257.487.887.407.737.733.07%16,165,400
Dec 24, 20257.727.737.467.507.50-2.98%17,120,600
Dec 23, 20258.108.247.717.737.73-6.64%22,282,300
Dec 22, 20258.108.388.028.288.282.22%17,668,800
Dec 19, 20258.348.648.058.108.10-3.11%26,748,580
Dec 18, 20258.278.578.108.368.360.60%8,354,900
Dec 17, 20258.298.358.168.318.310.24%8,022,100
Dec 16, 20258.428.468.148.298.29-0.24%8,948,400
Dec 15, 20258.138.507.918.318.311.47%14,974,200
Dec 12, 20258.318.408.158.198.19-2.03%9,644,400
Dec 11, 20258.768.838.318.368.36-4.89%12,264,200
Dec 10, 20258.818.928.748.798.79-0.90%7,767,500
Dec 9, 20258.838.938.738.878.87-0.22%12,781,100
Dec 8, 20258.449.258.448.898.895.46%27,677,600
Dec 5, 20258.288.458.228.438.431.44%8,425,500
Dec 4, 20258.268.418.238.318.31-0.36%8,748,400
Dec 3, 20258.148.398.118.348.342.33%13,506,800
Dec 2, 20258.108.237.958.158.150.74%9,585,383
Dec 1, 20258.128.278.018.098.09-0.49%12,502,000
Nov 28, 20257.768.197.728.138.134.77%17,383,640
Nov 27, 20258.008.037.747.767.76-2.02%12,397,500