Skip to main content
Shandong Yisheng Livestock & Poultry Breeding Co., Ltd. (SHE:002458)
China flag China · Delayed Price · Currency is CNY
11.10
+0.30 (2.78%)
Apr 29, 2026, 3:04 PM CST

SHE:002458 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.8211.2610.6811.1011.102.78%23,363,182
Apr 28, 202610.8510.9810.6810.8010.80-0.74%15,736,881
Apr 27, 202611.1311.3410.8510.8810.88-0.82%19,656,350
Apr 24, 202610.9611.0810.8510.9710.97-17,308,501
Apr 23, 202611.0911.3310.9310.9710.97-1.35%23,328,053
Apr 22, 202611.0011.3510.9811.1211.12-28,804,747
Apr 21, 202610.5011.3610.4411.1211.126.51%36,323,610
Apr 20, 202610.2510.559.9410.4410.441.36%26,577,618
Apr 17, 202610.3710.4510.1310.3010.30-0.87%17,589,280
Apr 16, 202610.0510.4910.0510.3910.392.97%22,251,528
Apr 15, 20269.9710.159.8410.0910.090.60%16,209,190
Apr 14, 20269.8810.059.7510.0310.031.52%17,882,643
Apr 13, 20269.519.919.439.889.884.22%19,828,730
Apr 10, 20269.529.589.449.489.480.53%10,478,940
Apr 9, 20269.449.539.369.439.43-0.95%11,881,380
Apr 8, 20269.519.549.369.529.520.42%16,307,860
Apr 7, 20269.259.599.229.489.482.16%17,369,540
Apr 3, 20269.359.399.129.289.28-0.54%12,983,390
Apr 2, 20269.129.429.069.339.332.53%14,728,640
Apr 1, 20269.079.189.019.109.101.22%10,277,290
Mar 31, 20269.509.528.978.998.99-4.56%17,992,120
Mar 30, 20269.349.549.309.429.420.21%14,384,950
Mar 27, 20269.009.429.009.409.402.29%15,018,275
Mar 26, 20269.159.279.039.199.190.77%16,327,014
Mar 25, 20269.159.289.089.129.12-0.33%12,956,938
Mar 24, 20269.099.178.919.159.151.89%11,868,750
Mar 23, 20269.499.508.868.988.98-6.07%21,869,060
Mar 20, 20269.609.889.569.569.56-0.10%16,353,890
Mar 19, 20269.509.699.509.579.570.10%18,197,380
Mar 18, 20269.919.969.449.569.56-3.14%30,558,540
Mar 17, 202610.1010.299.879.879.87-2.37%14,431,925
Mar 16, 20269.9710.299.9710.1110.112.22%17,405,760
Mar 13, 20269.9610.039.859.899.89-0.60%11,074,420
Mar 12, 20269.9210.029.749.959.950.81%13,555,390
Mar 11, 20269.889.919.699.879.87-11,373,670
Mar 10, 20269.839.959.769.879.870.82%10,572,108
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