Yantai Shuangta Food Co., Ltd. (SHE:002481)
China
· Delayed Price · Currency is CNY 4.870
0.00 (0.00%)
At close: Mar 9, 2026
Yantai Shuangta Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.83 | 4.96 | 4.81 | 4.87 | 4.87 | - | 13,869,601 |
| Mar 6, 2026 | 4.78 | 4.88 | 4.76 | 4.87 | 4.87 | 1.67% | 8,002,450 |
| Mar 5, 2026 | 4.76 | 4.80 | 4.75 | 4.79 | 4.79 | 1.05% | 7,123,001 |
| Mar 4, 2026 | 4.77 | 4.78 | 4.71 | 4.74 | 4.74 | -1.04% | 10,735,620 |
| Mar 3, 2026 | 4.90 | 4.94 | 4.79 | 4.79 | 4.79 | -2.44% | 16,148,990 |
| Mar 2, 2026 | 4.97 | 4.99 | 4.89 | 4.91 | 4.91 | -2.00% | 14,664,290 |
| Feb 27, 2026 | 4.99 | 5.02 | 4.98 | 5.01 | 5.01 | 0.20% | 6,109,607 |
| Feb 26, 2026 | 5.05 | 5.06 | 4.99 | 5.00 | 5.00 | -0.99% | 9,451,775 |
| Feb 25, 2026 | 4.98 | 5.06 | 4.98 | 5.05 | 5.05 | 1.41% | 10,758,190 |
| Feb 24, 2026 | 4.98 | 5.01 | 4.97 | 4.98 | 4.98 | 0.40% | 8,024,099 |
| Feb 13, 2026 | 5.00 | 5.04 | 4.96 | 4.96 | 4.96 | -1.00% | 10,421,700 |
| Feb 12, 2026 | 5.09 | 5.09 | 5.01 | 5.01 | 5.01 | -1.57% | 18,050,051 |
| Feb 11, 2026 | 5.15 | 5.16 | 5.09 | 5.09 | 5.09 | -1.17% | 9,761,551 |
| Feb 10, 2026 | 5.13 | 5.16 | 5.10 | 5.15 | 5.15 | 0.19% | 10,263,450 |
| Feb 9, 2026 | 5.12 | 5.14 | 5.09 | 5.14 | 5.14 | 0.98% | 10,784,450 |
| Feb 6, 2026 | 5.14 | 5.16 | 5.08 | 5.09 | 5.09 | -1.36% | 13,036,056 |
| Feb 5, 2026 | 5.08 | 5.19 | 5.07 | 5.16 | 5.16 | 1.18% | 15,699,940 |
| Feb 4, 2026 | 5.07 | 5.12 | 5.04 | 5.10 | 5.10 | 0.39% | 12,251,580 |
| Feb 3, 2026 | 5.10 | 5.13 | 5.03 | 5.08 | 5.08 | - | 14,086,240 |
| Feb 2, 2026 | 5.21 | 5.22 | 5.07 | 5.08 | 5.08 | -2.50% | 18,644,710 |
| Jan 30, 2026 | 5.17 | 5.29 | 5.15 | 5.21 | 5.21 | 0.58% | 30,242,040 |
| Jan 29, 2026 | 5.11 | 5.18 | 5.06 | 5.18 | 5.18 | 1.57% | 15,897,100 |
| Jan 28, 2026 | 5.08 | 5.14 | 5.06 | 5.10 | 5.10 | 0.59% | 10,242,510 |
| Jan 27, 2026 | 5.19 | 5.19 | 5.05 | 5.07 | 5.07 | -2.31% | 17,131,410 |
| Jan 26, 2026 | 5.18 | 5.20 | 5.13 | 5.19 | 5.19 | 0.19% | 19,582,960 |
| Jan 23, 2026 | 5.20 | 5.22 | 5.17 | 5.18 | 5.18 | -0.19% | 14,787,550 |
| Jan 22, 2026 | 5.12 | 5.20 | 5.11 | 5.19 | 5.19 | 1.17% | 16,759,640 |
| Jan 21, 2026 | 5.11 | 5.14 | 5.08 | 5.13 | 5.13 | - | 9,011,499 |
| Jan 20, 2026 | 5.14 | 5.17 | 5.11 | 5.13 | 5.13 | -0.19% | 9,730,399 |
| Jan 19, 2026 | 5.05 | 5.14 | 5.04 | 5.14 | 5.14 | 1.78% | 12,296,130 |
| Jan 16, 2026 | 5.10 | 5.11 | 5.03 | 5.05 | 5.05 | -0.59% | 12,262,420 |
| Jan 15, 2026 | 5.07 | 5.12 | 5.07 | 5.08 | 5.08 | -0.39% | 11,412,690 |
| Jan 14, 2026 | 5.13 | 5.18 | 5.07 | 5.10 | 5.10 | -0.78% | 26,563,650 |
| Jan 13, 2026 | 5.23 | 5.24 | 5.13 | 5.14 | 5.14 | -1.53% | 23,065,360 |
| Jan 12, 2026 | 5.21 | 5.24 | 5.16 | 5.22 | 5.22 | 0.58% | 25,476,170 |
| Jan 9, 2026 | 5.17 | 5.20 | 5.15 | 5.19 | 5.19 | 0.19% | 16,946,750 |
| Jan 8, 2026 | 5.16 | 5.19 | 5.12 | 5.18 | 5.18 | 0.58% | 15,350,184 |
| Jan 7, 2026 | 5.20 | 5.21 | 5.14 | 5.15 | 5.15 | -0.77% | 13,756,990 |
| Jan 6, 2026 | 5.15 | 5.19 | 5.13 | 5.19 | 5.19 | 0.97% | 12,661,390 |
| Jan 5, 2026 | 5.11 | 5.15 | 5.09 | 5.14 | 5.14 | 0.59% | 11,183,000 |
| Dec 31, 2025 | 5.15 | 5.16 | 5.08 | 5.11 | 5.11 | -0.20% | 9,469,539 |
| Dec 30, 2025 | 5.15 | 5.17 | 5.11 | 5.12 | 5.12 | -0.58% | 12,129,900 |
| Dec 29, 2025 | 5.26 | 5.27 | 5.13 | 5.15 | 5.15 | -1.90% | 20,397,820 |
| Dec 26, 2025 | 5.31 | 5.31 | 5.24 | 5.25 | 5.25 | -0.76% | 12,669,905 |
| Dec 25, 2025 | 5.29 | 5.32 | 5.25 | 5.29 | 5.29 | -0.19% | 10,560,699 |
| Dec 24, 2025 | 5.33 | 5.34 | 5.25 | 5.30 | 5.30 | -0.19% | 11,011,260 |
| Dec 23, 2025 | 5.45 | 5.49 | 5.29 | 5.31 | 5.31 | -2.21% | 17,021,980 |
| Dec 22, 2025 | 5.42 | 5.45 | 5.39 | 5.43 | 5.43 | -0.37% | 11,089,980 |
| Dec 19, 2025 | 5.34 | 5.46 | 5.27 | 5.45 | 5.45 | 2.06% | 23,337,940 |
| Dec 18, 2025 | 5.28 | 5.40 | 5.28 | 5.34 | 5.34 | 0.75% | 15,497,280 |
| Dec 17, 2025 | 5.28 | 5.31 | 5.18 | 5.30 | 5.30 | 0.38% | 17,741,400 |
| Dec 16, 2025 | 5.27 | 5.37 | 5.27 | 5.28 | 5.28 | - | 18,606,370 |
| Dec 15, 2025 | 5.28 | 5.36 | 5.26 | 5.28 | 5.28 | -0.38% | 15,521,040 |
| Dec 12, 2025 | 5.38 | 5.39 | 5.28 | 5.30 | 5.30 | -1.30% | 18,400,767 |
| Dec 11, 2025 | 5.65 | 5.66 | 5.35 | 5.37 | 5.37 | -4.62% | 38,032,400 |
| Dec 10, 2025 | 5.68 | 5.76 | 5.60 | 5.63 | 5.63 | -1.57% | 23,339,460 |
| Dec 9, 2025 | 5.67 | 5.77 | 5.56 | 5.72 | 5.72 | 0.35% | 30,839,040 |
| Dec 8, 2025 | 5.69 | 5.75 | 5.61 | 5.70 | 5.70 | 0.18% | 23,771,770 |
| Dec 5, 2025 | 5.57 | 5.71 | 5.52 | 5.69 | 5.69 | 2.15% | 26,787,650 |
| Dec 4, 2025 | 5.74 | 5.82 | 5.56 | 5.57 | 5.57 | -4.13% | 28,772,393 |
| Dec 3, 2025 | 5.72 | 5.84 | 5.67 | 5.81 | 5.81 | 1.75% | 36,604,790 |
| Dec 2, 2025 | 5.66 | 5.73 | 5.56 | 5.71 | 5.71 | 0.88% | 18,816,650 |
| Dec 1, 2025 | 5.67 | 5.72 | 5.64 | 5.66 | 5.66 | -0.18% | 15,316,780 |
| Nov 28, 2025 | 5.60 | 5.70 | 5.53 | 5.67 | 5.67 | 1.25% | 19,297,690 |
| Nov 27, 2025 | 5.56 | 5.70 | 5.56 | 5.60 | 5.60 | 0.18% | 20,178,830 |
| Nov 26, 2025 | 5.53 | 5.76 | 5.53 | 5.59 | 5.59 | 0.72% | 25,407,060 |
| Nov 25, 2025 | 5.53 | 5.57 | 5.49 | 5.55 | 5.55 | 0.73% | 18,853,805 |
| Nov 24, 2025 | 5.56 | 5.65 | 5.46 | 5.51 | 5.51 | -0.54% | 18,829,100 |
| Nov 21, 2025 | 5.75 | 5.81 | 5.53 | 5.54 | 5.54 | -4.15% | 27,114,730 |
| Nov 20, 2025 | 5.85 | 5.86 | 5.73 | 5.78 | 5.78 | -1.20% | 17,362,400 |
| Nov 19, 2025 | 5.83 | 5.91 | 5.77 | 5.85 | 5.85 | - | 17,093,160 |
| Nov 18, 2025 | 5.91 | 5.94 | 5.82 | 5.85 | 5.85 | -1.68% | 17,561,050 |
| Nov 17, 2025 | 5.92 | 5.97 | 5.88 | 5.95 | 5.95 | 0.51% | 17,806,750 |
| Nov 14, 2025 | 5.96 | 6.04 | 5.92 | 5.92 | 5.92 | -1.50% | 19,511,190 |
| Nov 13, 2025 | 5.97 | 6.02 | 5.90 | 6.01 | 6.01 | 0.17% | 26,473,900 |
| Nov 12, 2025 | 6.03 | 6.03 | 5.95 | 6.00 | 6.00 | -0.50% | 22,589,890 |
| Nov 11, 2025 | 5.95 | 6.06 | 5.91 | 6.03 | 6.03 | 1.01% | 27,862,590 |
| Nov 10, 2025 | 5.84 | 5.99 | 5.79 | 5.97 | 5.97 | 2.23% | 26,984,920 |
| Nov 7, 2025 | 5.87 | 5.89 | 5.80 | 5.84 | 5.84 | -0.51% | 21,399,470 |
| Nov 6, 2025 | 5.78 | 6.00 | 5.75 | 5.87 | 5.87 | 1.21% | 38,567,510 |
| Nov 5, 2025 | 5.70 | 5.82 | 5.68 | 5.80 | 5.80 | 1.22% | 24,370,420 |
| Nov 4, 2025 | 5.71 | 5.74 | 5.67 | 5.73 | 5.73 | 0.35% | 19,516,190 |
| Nov 3, 2025 | 5.61 | 5.77 | 5.59 | 5.71 | 5.71 | 1.96% | 31,893,240 |
| Oct 31, 2025 | 5.60 | 5.65 | 5.59 | 5.60 | 5.60 | 0.36% | 20,358,160 |
| Oct 30, 2025 | 5.69 | 5.71 | 5.58 | 5.58 | 5.58 | -2.28% | 32,473,670 |
| Oct 29, 2025 | 5.66 | 5.77 | 5.57 | 5.71 | 5.71 | 1.60% | 39,429,290 |
| Oct 28, 2025 | 5.75 | 5.77 | 5.61 | 5.62 | 5.62 | -2.26% | 46,136,580 |
| Oct 27, 2025 | 5.78 | 5.80 | 5.73 | 5.75 | 5.74 | -1.37% | 53,241,070 |
| Oct 24, 2025 | 6.17 | 6.25 | 5.75 | 5.83 | 5.82 | -6.87% | 97,831,490 |
| Oct 23, 2025 | 6.52 | 6.64 | 6.17 | 6.26 | 6.25 | -2.03% | 122,507,700 |
| Oct 22, 2025 | 6.37 | 6.39 | 6.15 | 6.39 | 6.38 | 9.98% | 49,164,440 |
| Oct 21, 2025 | 5.82 | 5.92 | 5.74 | 5.81 | 5.80 | 1.04% | 21,608,570 |
| Oct 20, 2025 | 5.77 | 5.86 | 5.70 | 5.75 | 5.74 | -0.35% | 13,765,930 |
| Oct 17, 2025 | 5.84 | 5.93 | 5.75 | 5.77 | 5.76 | -1.87% | 21,185,770 |
| Oct 16, 2025 | 5.85 | 5.94 | 5.79 | 5.88 | 5.87 | 0.68% | 24,696,290 |
| Oct 15, 2025 | 5.81 | 5.85 | 5.76 | 5.84 | 5.83 | 0.52% | 15,236,580 |
| Oct 14, 2025 | 5.75 | 5.82 | 5.71 | 5.81 | 5.80 | 1.57% | 23,300,380 |
| Oct 13, 2025 | 5.70 | 5.83 | 5.65 | 5.72 | 5.71 | -1.21% | 22,257,290 |
| Oct 10, 2025 | 5.61 | 5.93 | 5.56 | 5.79 | 5.78 | 3.95% | 36,329,810 |
| Oct 9, 2025 | 5.54 | 5.60 | 5.47 | 5.57 | 5.56 | 0.18% | 15,506,790 |