Skip to main content
Shandong Yisheng Livestock & Poultry Breeding Co., Ltd. (SHE:002458)
China flag China · Delayed Price · Currency is CNY
9.89
+0.10 (1.02%)
Mar 10, 2026, 1:35 PM CST

SHE:002458 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.9410.049.769.799.79-1.41%13,744,770
Mar 6, 20269.609.989.569.939.933.33%17,459,600
Mar 5, 20269.869.909.569.619.61-1.94%13,884,110
Mar 4, 20269.759.929.729.809.800.20%11,815,640
Mar 3, 20269.8510.039.759.789.78-1.11%15,179,170
Mar 2, 20269.9110.059.719.899.89-1.69%18,961,980
Feb 27, 20269.9010.129.8810.0610.061.62%15,163,370
Feb 26, 20269.799.929.689.909.901.64%12,242,270
Feb 25, 20269.769.859.709.749.74-0.10%9,086,385
Feb 24, 20269.629.869.569.759.753.07%15,621,660
Feb 13, 20269.639.699.459.469.46-1.15%8,499,228
Feb 12, 20269.819.819.559.579.57-1.75%9,032,317
Feb 11, 20269.649.789.599.749.740.72%8,730,214
Feb 10, 20269.799.859.659.679.67-0.82%8,825,941
Feb 9, 20269.809.829.679.759.750.52%11,363,946
Feb 6, 20269.579.959.559.709.700.83%16,640,660
Feb 5, 20269.619.799.589.629.62-0.21%10,769,180
Feb 4, 20269.669.709.479.649.640.42%10,479,884
Feb 3, 20269.589.649.439.609.600.73%12,610,519
Feb 2, 20269.639.799.509.539.53-1.04%19,432,768
Jan 30, 20269.619.849.619.639.63-0.21%17,013,220
Jan 29, 20269.449.689.439.659.651.79%17,003,820
Jan 28, 20269.359.609.279.489.481.28%22,348,450
Jan 27, 20269.609.859.289.369.36-0.85%25,902,300
Jan 26, 20269.189.529.179.449.442.50%22,936,000
Jan 23, 20269.139.269.119.219.210.77%10,894,374
Jan 22, 20269.159.229.099.149.14-0.22%9,024,634
Jan 21, 20269.219.269.109.169.16-0.43%12,817,520
Jan 20, 20269.189.289.149.209.20-9,932,297
Jan 19, 20269.029.238.999.209.202.00%15,534,020
Jan 16, 20269.169.188.959.029.02-1.42%11,135,440
Jan 15, 20269.089.249.059.159.150.77%9,356,132
Jan 14, 20269.159.358.999.089.08-0.77%17,639,470
Jan 13, 20269.189.329.079.159.15-1.29%18,500,711
Jan 12, 20268.969.328.829.279.273.34%25,854,438
Jan 9, 20268.929.038.848.978.970.79%13,666,590
Jan 8, 20268.779.038.768.908.902.18%17,186,440
Jan 7, 20268.778.968.708.718.711.40%19,201,170
Jan 6, 20268.608.658.558.598.59-8,565,316
Jan 5, 20268.418.798.418.598.592.51%13,689,100
Dec 31, 20258.448.448.358.388.38-0.71%5,236,120
Dec 30, 20258.428.538.358.448.440.24%7,186,534
Dec 29, 20258.488.538.418.428.42-0.47%6,759,389
Dec 26, 20258.428.518.428.468.46-5,373,680
Dec 25, 20258.488.518.358.468.46-0.24%8,949,194
Dec 24, 20258.638.658.468.488.48-2.08%8,814,192
Dec 23, 20258.788.838.638.668.66-1.25%6,391,218
Dec 22, 20258.558.808.518.778.772.21%10,418,190
Dec 19, 20258.408.648.348.588.582.51%11,699,950
Dec 18, 20258.338.458.328.378.37-0.12%4,533,685
Dec 17, 20258.398.428.208.388.380.96%8,019,489
Dec 16, 20258.348.448.298.308.30-0.48%5,917,000
Dec 15, 20258.348.388.298.348.34-0.12%5,442,573
Dec 12, 20258.278.378.258.358.351.21%5,438,532
Dec 11, 20258.508.508.258.258.25-2.94%11,937,370
Dec 10, 20258.478.608.458.508.500.35%5,406,788
Dec 9, 20258.528.558.458.478.47-0.35%6,693,300
Dec 8, 20258.528.558.458.508.50-0.23%6,602,010
Dec 5, 20258.478.558.418.528.520.59%6,201,320
Dec 4, 20258.608.628.468.478.47-1.74%9,149,000
Dec 3, 20258.688.748.558.628.62-0.69%7,201,950
Dec 2, 20258.868.878.668.688.68-2.03%7,720,614
Dec 1, 20259.009.038.868.868.86-1.56%9,451,040
Nov 28, 20258.759.048.739.009.002.39%13,597,920
Nov 27, 20258.719.058.688.798.792.69%19,137,310
Nov 26, 20258.578.708.558.568.56-0.58%7,011,449
Nov 25, 20258.728.728.588.618.61-0.35%6,835,490
Nov 24, 20258.678.858.628.648.64-0.35%7,932,158
Nov 21, 20258.838.988.668.678.67-2.69%9,636,471
Nov 20, 20258.949.018.818.918.91-0.67%8,763,737
Nov 19, 20258.889.048.848.978.970.56%8,038,582
Nov 18, 20258.999.008.858.928.92-0.56%8,511,729
Nov 17, 20259.109.168.948.978.97-1.86%8,590,620
Nov 14, 20259.139.259.069.149.140.44%9,800,072
Nov 13, 20259.169.169.029.109.10-0.55%7,958,020
Nov 12, 20259.259.289.129.159.15-0.87%9,149,122
Nov 11, 20259.189.289.119.239.230.54%10,800,750
Nov 10, 20259.109.209.039.189.180.88%9,717,830
Nov 7, 20259.069.189.049.109.100.44%9,158,903
Nov 6, 20259.119.149.059.069.06-0.77%6,514,303
Nov 5, 20259.009.148.989.139.130.88%8,694,491
Nov 4, 20259.039.098.989.059.05-7,899,420
Nov 3, 20259.019.098.949.059.050.67%9,776,001
Oct 31, 20259.029.088.958.998.99-0.44%8,495,643
Oct 30, 20259.009.138.969.039.030.33%9,782,180
Oct 29, 20258.889.038.779.009.001.12%11,946,960
Oct 28, 20259.069.098.888.908.90-2.94%14,574,300
Oct 27, 20258.899.258.809.179.173.62%22,775,440
Oct 24, 20258.718.968.718.858.852.67%15,044,000
Oct 23, 20258.538.638.538.628.621.17%7,040,633
Oct 22, 20258.528.568.478.528.52-5,006,010
Oct 21, 20258.378.548.358.528.521.79%8,203,078
Oct 20, 20258.418.418.338.378.370.36%4,189,167
Oct 17, 20258.408.438.348.348.34-0.60%5,778,350
Oct 16, 20258.488.498.388.398.39-0.83%6,547,580
Oct 15, 20258.498.528.408.468.460.12%6,703,800
Oct 14, 20258.528.538.388.458.45-0.59%13,744,170
Oct 13, 20258.518.608.458.508.50-1.62%9,357,980
Oct 10, 20258.558.658.518.648.640.93%8,647,290
Oct 9, 20258.678.678.498.568.56-1.27%8,925,001