Yantai Shuangta Food Co., Ltd. (SHE:002481)
China
· Delayed Price · Currency is CNY 4.560
+0.090 (2.01%)
Apr 29, 2026, 3:04 PM CST
Yantai Shuangta Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.45 | 4.59 | 4.45 | 4.56 | 4.56 | 2.01% | 15,140,866 |
| Apr 28, 2026 | 4.58 | 4.60 | 4.44 | 4.47 | 4.47 | -2.61% | 17,003,000 |
| Apr 27, 2026 | 4.59 | 4.62 | 4.52 | 4.59 | 4.59 | -0.86% | 23,508,371 |
| Apr 24, 2026 | 4.51 | 4.75 | 4.51 | 4.63 | 4.63 | 4.99% | 39,783,980 |
| Apr 23, 2026 | 4.42 | 4.46 | 4.34 | 4.41 | 4.41 | -0.23% | 11,311,199 |
| Apr 22, 2026 | 4.46 | 4.47 | 4.39 | 4.42 | 4.42 | -1.56% | 11,274,315 |
| Apr 21, 2026 | 4.46 | 4.56 | 4.45 | 4.49 | 4.49 | 0.67% | 10,949,280 |
| Apr 20, 2026 | 4.44 | 4.47 | 4.41 | 4.46 | 4.46 | 0.22% | 7,448,450 |
| Apr 17, 2026 | 4.49 | 4.49 | 4.40 | 4.45 | 4.45 | -1.11% | 11,004,701 |
| Apr 16, 2026 | 4.45 | 4.52 | 4.43 | 4.50 | 4.50 | 1.35% | 10,228,688 |
| Apr 15, 2026 | 4.48 | 4.50 | 4.41 | 4.44 | 4.44 | -0.89% | 8,976,687 |
| Apr 14, 2026 | 4.50 | 4.51 | 4.42 | 4.48 | 4.48 | -0.22% | 7,420,777 |
| Apr 13, 2026 | 4.51 | 4.51 | 4.44 | 4.49 | 4.49 | - | 6,094,900 |
| Apr 10, 2026 | 4.48 | 4.55 | 4.46 | 4.49 | 4.49 | 0.45% | 7,535,500 |
| Apr 9, 2026 | 4.54 | 4.56 | 4.45 | 4.47 | 4.47 | -1.97% | 7,613,100 |
| Apr 8, 2026 | 4.54 | 4.57 | 4.52 | 4.56 | 4.56 | 1.33% | 8,877,950 |
| Apr 7, 2026 | 4.40 | 4.52 | 4.37 | 4.50 | 4.50 | 2.27% | 9,565,600 |
| Apr 3, 2026 | 4.58 | 4.58 | 4.39 | 4.40 | 4.40 | -3.51% | 9,436,300 |
| Apr 2, 2026 | 4.61 | 4.62 | 4.53 | 4.56 | 4.56 | -1.08% | 6,552,887 |
| Apr 1, 2026 | 4.60 | 4.64 | 4.55 | 4.61 | 4.61 | 1.32% | 8,115,657 |
| Mar 31, 2026 | 4.64 | 4.68 | 4.55 | 4.55 | 4.55 | -2.15% | 8,922,600 |
| Mar 30, 2026 | 4.54 | 4.65 | 4.52 | 4.65 | 4.65 | 1.31% | 9,261,000 |
| Mar 27, 2026 | 4.47 | 4.59 | 4.46 | 4.59 | 4.59 | 1.77% | 8,087,250 |
| Mar 26, 2026 | 4.58 | 4.62 | 4.49 | 4.51 | 4.51 | -1.53% | 10,417,420 |
| Mar 25, 2026 | 4.48 | 4.60 | 4.47 | 4.58 | 4.58 | 2.00% | 9,745,000 |
| Mar 24, 2026 | 4.39 | 4.49 | 4.35 | 4.49 | 4.49 | 3.46% | 11,466,881 |
| Mar 23, 2026 | 4.48 | 4.48 | 4.28 | 4.34 | 4.34 | -4.19% | 17,929,785 |
| Mar 20, 2026 | 4.69 | 4.71 | 4.50 | 4.53 | 4.53 | -3.41% | 14,894,570 |
| Mar 19, 2026 | 4.77 | 4.80 | 4.67 | 4.69 | 4.69 | -2.29% | 11,435,900 |
| Mar 18, 2026 | 4.90 | 4.91 | 4.76 | 4.80 | 4.80 | -1.84% | 13,173,350 |
| Mar 17, 2026 | 4.92 | 4.96 | 4.86 | 4.89 | 4.89 | -0.61% | 10,855,380 |
| Mar 16, 2026 | 4.92 | 4.95 | 4.89 | 4.92 | 4.92 | 0.61% | 9,770,900 |
| Mar 13, 2026 | 4.86 | 4.94 | 4.85 | 4.89 | 4.89 | 0.41% | 11,482,720 |
| Mar 12, 2026 | 4.86 | 4.89 | 4.84 | 4.87 | 4.87 | 0.21% | 7,123,020 |
| Mar 11, 2026 | 4.88 | 4.89 | 4.83 | 4.86 | 4.86 | -0.41% | 6,981,799 |
| Mar 10, 2026 | 4.87 | 4.90 | 4.85 | 4.88 | 4.88 | 0.21% | 8,023,397 |
| 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 |