Skip to main content
Guangdong Yantang Dairy Co., Ltd. (SHE:002732)
China flag China · Delayed Price · Currency is CNY
16.49
+0.24 (1.48%)
Apr 29, 2026, 3:04 PM CST

Guangdong Yantang Dairy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.2416.5716.1616.4916.491.48%1,826,600
Apr 28, 202616.3016.3316.1016.2516.25-0.18%1,671,600
Apr 27, 202616.0916.3515.9116.2816.281.12%2,007,400
Apr 24, 202615.9016.1515.8216.1016.100.81%1,481,100
Apr 23, 202616.1316.1615.8915.9715.97-0.50%1,414,900
Apr 22, 202616.1716.1716.0516.0516.05-0.74%912,100
Apr 21, 202616.2316.3016.1216.1716.17-0.31%949,000
Apr 20, 202616.1516.2716.0316.2216.220.25%960,100
Apr 17, 202616.2416.3416.0816.1816.18-0.68%1,341,600
Apr 16, 202616.0616.3515.9116.2916.291.50%1,515,891
Apr 15, 202616.2016.2015.9516.0516.05-0.37%1,264,000
Apr 14, 202616.2816.2815.9016.1116.11-0.56%1,578,000
Apr 13, 202616.1416.2015.9216.2016.200.25%1,337,100
Apr 10, 202616.1416.3116.0016.1616.161.00%1,527,000
Apr 9, 202616.3616.4015.9016.0016.00-2.20%1,732,200
Apr 8, 202616.3516.4316.2116.3616.361.61%1,786,625
Apr 7, 202615.7416.1615.5516.1016.102.74%2,169,700
Apr 3, 202616.3216.3515.5915.6715.67-3.39%2,457,100
Apr 2, 202616.4416.5216.1116.2216.22-0.98%1,700,417
Apr 1, 202616.6416.7116.2616.3816.38-0.36%2,613,664
Mar 31, 202617.0717.1716.3616.4416.44-4.14%3,166,000
Mar 30, 202616.7817.1816.6617.1517.151.66%1,766,862
Mar 27, 202616.3316.8816.3016.8716.872.30%1,748,000
Mar 26, 202616.6816.8516.4316.4916.49-0.78%1,436,200
Mar 25, 202616.4016.6516.1516.6216.621.90%1,932,706
Mar 24, 202615.9716.4515.7316.3116.314.08%2,650,962
Mar 23, 202616.5816.5915.5615.6715.67-6.45%3,384,438
Mar 20, 202617.3917.4016.6816.7516.75-2.79%2,720,700
Mar 19, 202617.6017.7017.1517.2317.23-2.10%1,960,300
Mar 18, 202617.6017.6617.3117.6017.600.80%1,558,600
Mar 17, 202617.8317.8617.4517.4617.46-1.47%2,405,100
Mar 16, 202617.4717.8217.4717.7217.721.03%1,833,546
Mar 13, 202617.5117.7217.3417.5417.540.63%2,027,397
Mar 12, 202617.7817.7817.4017.4317.43-1.58%1,504,700
Mar 11, 202617.8517.9217.5817.7117.71-0.39%1,725,800
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