Skip to main content
Guangdong Yantang Dairy Co., Ltd. (SHE:002732)
China flag China · Delayed Price · Currency is CNY
17.78
+0.35 (2.01%)
At close: Mar 10, 2026

Guangdong Yantang Dairy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202617.6117.8117.4517.7817.782.01%2,043,500
Mar 9, 202617.5017.6917.3317.4317.43-0.63%2,052,400
Mar 6, 202616.8517.5916.8317.5417.543.91%3,079,699
Mar 5, 202617.1417.2516.8116.8816.88-0.76%2,006,199
Mar 4, 202617.1817.2516.9317.0117.01-0.99%2,674,499
Mar 3, 202617.3317.6417.1717.1817.18-0.64%2,556,300
Mar 2, 202617.5517.7417.1417.2917.29-2.32%2,898,000
Feb 27, 202617.5817.7317.5617.7017.700.28%1,631,100
Feb 26, 202617.7617.8917.5417.6517.65-0.62%1,624,400
Feb 25, 202617.8517.9017.7517.7617.76-0.17%1,805,973
Feb 24, 202617.6917.8317.5717.7917.791.25%2,264,500
Feb 13, 202617.6017.7717.5117.5717.57-0.06%1,736,300
Feb 12, 202617.8417.9217.4917.5817.58-1.35%1,843,299
Feb 11, 202617.9617.9617.7917.8217.82-0.78%1,377,600
Feb 10, 202617.9418.0317.7817.9617.960.06%2,100,400
Feb 9, 202617.9717.9917.7017.9517.950.56%2,294,900
Feb 6, 202617.8518.0517.7117.8517.85-0.34%3,056,500
Feb 5, 202617.7218.1617.7117.9117.910.56%3,241,991
Feb 4, 202617.8917.9017.7017.8117.810.45%3,327,500
Feb 3, 202617.5317.7717.4817.7317.731.43%3,305,260
Feb 2, 202617.5717.8217.4517.4817.48-0.85%3,243,500
Jan 30, 202617.2917.6317.2117.6317.631.61%3,898,560
Jan 29, 202617.2017.4217.1217.3517.350.58%2,414,000
Jan 28, 202617.3117.4517.2117.2517.25-0.46%2,153,800
Jan 27, 202617.6017.6517.1517.3317.33-1.87%2,494,200
Jan 26, 202617.6817.6817.4117.6617.660.06%2,247,500
Jan 23, 202617.6517.6617.5017.6517.650.28%2,825,904
Jan 22, 202617.4417.6217.4017.6017.600.92%2,459,200
Jan 21, 202617.4517.4517.2717.4417.44-0.11%1,946,899
Jan 20, 202617.4617.4917.3617.4617.46-2,286,604
Jan 19, 202617.1617.4617.1017.4617.461.69%2,871,904
Jan 16, 202617.2117.2817.1517.1717.17-0.29%2,138,500
Jan 15, 202617.1717.4017.1517.2217.22-0.06%1,928,897
Jan 14, 202617.3217.3817.0617.2317.23-0.58%4,007,373
Jan 13, 202617.3717.4717.2417.3317.33-0.23%3,475,200
Jan 12, 202617.5917.5917.2017.3717.370.70%3,302,800
Jan 9, 202617.1817.2517.1017.2517.250.47%2,755,000
Jan 8, 202617.0117.1716.9317.1717.170.64%2,486,600
Jan 7, 202617.1817.2017.0317.0617.06-0.70%2,453,201
Jan 6, 202617.0717.1817.0017.1817.180.70%2,902,700
Jan 5, 202617.0817.0816.9417.0617.060.24%3,277,600
Dec 31, 202516.9817.0716.8517.0217.020.24%2,101,400
Dec 30, 202517.0817.1016.8516.9816.98-0.59%2,753,200
Dec 29, 202517.2617.2916.9617.0817.08-1.27%3,240,300
Dec 26, 202517.5017.5917.2717.3017.30-1.14%4,021,601
Dec 25, 202517.6617.6917.4017.5017.50-0.91%3,570,500
Dec 24, 202517.6317.7717.4917.6617.66-0.79%3,910,100
Dec 23, 202518.1918.3117.6217.8017.80-1.11%6,125,700
Dec 22, 202518.0018.1017.8518.0018.00-0.50%4,303,200
Dec 19, 202517.4718.1017.3918.0918.093.43%7,011,601
Dec 18, 202517.1317.7517.1317.4917.491.10%4,813,301
Dec 17, 202517.4517.4916.9517.3017.30-5,189,200
Dec 16, 202517.2117.7917.1817.3017.30-0.35%6,672,700
Dec 15, 202516.9217.4716.9217.3617.363.09%6,610,800
Dec 12, 202516.9817.1716.7716.8416.84-0.77%3,428,200
Dec 11, 202517.5817.5816.9016.9716.97-3.14%6,531,100
Dec 10, 202517.6817.8717.3817.5217.52-1.02%4,695,600
Dec 9, 202517.7317.9117.5117.7017.70-0.39%5,638,000
Dec 8, 202517.7617.9617.5817.7717.770.06%6,132,100
Dec 5, 202517.4917.8117.1817.7617.760.91%7,580,100
Dec 4, 202518.3218.4817.4817.6017.60-5.07%11,856,100
Dec 3, 202518.9018.9718.3218.5418.54-1.23%10,329,673
Dec 2, 202518.8219.0418.6418.7718.77-2.19%15,962,700
Dec 1, 202519.7119.7118.8019.1919.19-4.19%26,898,100
Nov 28, 202518.1020.0317.9320.0320.039.99%16,337,000
Nov 27, 202517.9218.4017.7018.2118.211.90%4,211,900
Nov 26, 202517.8318.0917.6117.8717.870.45%3,048,401
Nov 25, 202518.0018.0517.6017.7917.790.57%3,248,902
Nov 24, 202518.1618.7817.4817.6917.691.78%4,876,900
Nov 21, 202517.7518.2017.1717.3817.38-2.85%3,613,900
Nov 20, 202518.1018.1217.6617.8917.89-1.16%2,876,100
Nov 19, 202518.3518.5017.9518.1018.10-1.36%2,567,700
Nov 18, 202518.5018.6018.2018.3518.35-0.86%4,152,900
Nov 17, 202517.9818.6817.9818.5118.512.95%7,065,700
Nov 14, 202518.1318.2717.9817.9817.98-0.94%2,787,400
Nov 13, 202518.0618.2017.8118.1518.150.28%2,934,400
Nov 12, 202518.1518.4118.0118.1018.10-0.33%4,327,400
Nov 11, 202518.0618.2717.8718.1618.161.28%4,998,900
Nov 10, 202517.6318.1017.4617.9317.931.87%4,063,591
Nov 7, 202517.7017.7417.5817.6017.60-0.28%3,091,800
Nov 6, 202517.6517.7317.4117.6517.65-2,001,700
Nov 5, 202517.5017.6917.4517.6517.650.63%2,730,700
Nov 4, 202517.5017.6217.4017.5417.540.23%2,641,300
Nov 3, 202517.5717.6117.3617.5017.500.98%2,697,200
Oct 31, 202517.1717.3617.0817.3317.330.99%2,873,200
Oct 30, 202517.1017.4117.0617.1617.160.35%3,335,400
Oct 29, 202517.2917.3717.0017.1017.10-2.01%4,119,000
Oct 28, 202517.4218.3017.3417.4517.450.17%6,928,201
Oct 27, 202517.5817.7017.3017.4217.420.06%4,287,400
Oct 24, 202517.6017.9717.1717.4117.41-1.08%5,756,500
Oct 23, 202517.4817.8017.3117.6017.601.38%3,981,500
Oct 22, 202517.3017.7617.2717.3617.360.29%4,888,900
Oct 21, 202517.0317.3216.9317.3117.311.52%2,705,100
Oct 20, 202516.7817.0816.6917.0517.052.22%2,156,800
Oct 17, 202516.6416.8516.6416.6816.68-0.12%1,189,200
Oct 16, 202516.7816.9316.6816.7016.70-0.89%1,183,700
Oct 15, 202516.8116.9616.6816.8516.850.24%1,634,101
Oct 14, 202516.6416.8816.6216.8116.811.08%1,855,400
Oct 13, 202516.4616.6716.3216.6316.63-0.12%1,474,700
Oct 10, 202516.4516.7216.4216.6516.651.03%1,375,300