YanKer shop Food Co.,Ltd (SHE:002847)
China
· Delayed Price · Currency is CNY 59.62
+5.42 (10.00%)
Apr 29, 2026, 3:04 PM CST
YanKer shop Food Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 56.38 | 59.62 | 56.12 | 59.62 | 59.62 | 10.00% | 6,087,332 |
| Apr 28, 2026 | 55.20 | 55.37 | 53.81 | 54.20 | 54.20 | -1.78% | 2,032,556 |
| Apr 27, 2026 | 54.75 | 55.36 | 54.34 | 55.18 | 55.18 | 0.42% | 2,065,579 |
| Apr 24, 2026 | 55.10 | 55.48 | 54.20 | 54.95 | 54.95 | 0.07% | 2,594,210 |
| Apr 23, 2026 | 53.85 | 55.17 | 53.85 | 54.91 | 54.91 | 1.46% | 3,618,146 |
| Apr 22, 2026 | 54.57 | 54.58 | 53.63 | 54.12 | 54.12 | -1.37% | 3,027,907 |
| Apr 21, 2026 | 54.22 | 55.50 | 54.18 | 54.87 | 54.87 | 1.61% | 3,362,851 |
| Apr 20, 2026 | 53.90 | 54.46 | 53.81 | 54.00 | 54.00 | -0.09% | 1,768,476 |
| Apr 17, 2026 | 54.69 | 54.99 | 53.63 | 54.05 | 54.05 | -1.48% | 2,569,574 |
| Apr 16, 2026 | 55.00 | 55.15 | 54.37 | 54.86 | 54.86 | -0.42% | 2,292,602 |
| Apr 15, 2026 | 55.02 | 55.59 | 54.55 | 55.09 | 55.09 | 0.16% | 2,230,102 |
| Apr 14, 2026 | 56.12 | 56.13 | 54.22 | 55.00 | 55.00 | -1.08% | 2,872,358 |
| Apr 13, 2026 | 56.60 | 56.61 | 55.50 | 55.60 | 55.60 | -2.25% | 2,633,225 |
| Apr 10, 2026 | 57.91 | 57.91 | 56.79 | 56.88 | 56.88 | -1.37% | 3,506,526 |
| Apr 9, 2026 | 58.56 | 58.57 | 57.33 | 57.67 | 57.67 | -3.40% | 3,104,096 |
| Apr 8, 2026 | 57.80 | 59.70 | 56.28 | 59.70 | 59.70 | 0.98% | 6,800,098 |
| Apr 7, 2026 | 58.46 | 59.16 | 57.82 | 59.12 | 59.12 | 1.27% | 1,445,367 |
| Apr 3, 2026 | 59.95 | 60.08 | 58.36 | 58.38 | 58.38 | -2.67% | 1,175,000 |
| Apr 2, 2026 | 60.00 | 60.87 | 59.16 | 59.98 | 59.98 | -0.53% | 1,902,150 |
| Apr 1, 2026 | 59.95 | 60.78 | 59.38 | 60.30 | 60.30 | 1.57% | 1,805,425 |
| Mar 31, 2026 | 60.44 | 60.91 | 59.25 | 59.37 | 59.37 | -1.41% | 1,656,845 |
| Mar 30, 2026 | 59.48 | 61.08 | 58.89 | 60.22 | 60.22 | 1.07% | 2,130,091 |
| Mar 27, 2026 | 57.83 | 60.36 | 57.61 | 59.58 | 59.58 | 2.37% | 2,450,440 |
| Mar 26, 2026 | 59.00 | 59.40 | 58.00 | 58.20 | 58.20 | -1.52% | 1,086,200 |
| Mar 25, 2026 | 57.50 | 59.29 | 57.46 | 59.10 | 59.10 | 3.00% | 2,042,957 |
| Mar 24, 2026 | 57.54 | 58.00 | 56.90 | 57.38 | 57.38 | 1.25% | 2,275,671 |
| Mar 23, 2026 | 58.24 | 58.74 | 56.00 | 56.67 | 56.67 | -3.88% | 2,576,759 |
| Mar 20, 2026 | 58.76 | 59.30 | 57.81 | 58.96 | 58.96 | 0.41% | 2,173,057 |
| Mar 19, 2026 | 59.99 | 60.11 | 58.50 | 58.72 | 58.72 | -2.78% | 1,785,580 |
| Mar 18, 2026 | 61.47 | 61.80 | 60.06 | 60.40 | 60.40 | -2.09% | 1,501,229 |
| Mar 17, 2026 | 62.05 | 62.69 | 61.50 | 61.69 | 61.69 | -0.34% | 1,414,973 |
| Mar 16, 2026 | 62.19 | 62.66 | 61.55 | 61.90 | 61.90 | -0.45% | 1,107,080 |
| Mar 13, 2026 | 61.99 | 63.05 | 61.60 | 62.18 | 62.18 | -0.22% | 1,303,149 |
| Mar 12, 2026 | 62.50 | 62.65 | 61.20 | 62.32 | 62.32 | -0.54% | 1,809,537 |
| Mar 11, 2026 | 63.28 | 63.28 | 62.34 | 62.66 | 62.66 | -0.98% | 2,021,650 |
| Mar 10, 2026 | 61.02 | 63.63 | 61.02 | 63.28 | 63.28 | 3.75% | 3,536,585 |
| Mar 9, 2026 | 61.71 | 62.55 | 60.81 | 60.99 | 60.99 | -1.72% | 2,170,297 |
| Mar 6, 2026 | 59.41 | 62.76 | 59.11 | 62.06 | 62.06 | 4.20% | 4,203,316 |
| Mar 5, 2026 | 60.85 | 61.18 | 59.00 | 59.56 | 59.56 | -1.26% | 3,200,618 |
| Mar 4, 2026 | 61.88 | 61.98 | 60.27 | 60.32 | 60.32 | -3.49% | 2,817,020 |
| Mar 3, 2026 | 62.23 | 62.88 | 60.69 | 62.50 | 62.50 | 0.50% | 3,714,166 |
| Mar 2, 2026 | 64.65 | 64.84 | 62.19 | 62.19 | 62.19 | -4.76% | 3,716,150 |
| Feb 27, 2026 | 65.00 | 65.49 | 64.72 | 65.30 | 65.30 | 0.54% | 2,010,850 |
| Feb 26, 2026 | 65.75 | 66.00 | 64.00 | 64.95 | 64.95 | -1.17% | 2,999,082 |
| Feb 25, 2026 | 66.20 | 66.40 | 65.62 | 65.72 | 65.72 | -0.80% | 2,593,834 |
| Feb 24, 2026 | 66.50 | 66.68 | 66.00 | 66.25 | 66.25 | 0.14% | 1,343,081 |
| Feb 13, 2026 | 67.37 | 67.95 | 66.12 | 66.16 | 66.16 | -1.62% | 2,459,656 |
| Feb 12, 2026 | 68.09 | 68.14 | 67.11 | 67.25 | 67.25 | -1.22% | 1,963,668 |
| Feb 11, 2026 | 68.14 | 68.36 | 67.86 | 68.08 | 68.08 | -0.12% | 1,597,799 |
| Feb 10, 2026 | 68.44 | 68.64 | 67.85 | 68.16 | 68.16 | -0.48% | 2,032,389 |
| Feb 9, 2026 | 69.22 | 69.22 | 67.94 | 68.49 | 68.49 | -0.74% | 3,536,664 |
| Feb 6, 2026 | 71.49 | 72.19 | 68.50 | 69.00 | 69.00 | -4.15% | 5,509,028 |
| Feb 5, 2026 | 69.71 | 72.18 | 69.66 | 71.99 | 71.99 | 2.92% | 5,363,020 |
| Feb 4, 2026 | 68.35 | 70.13 | 68.11 | 69.95 | 69.95 | 2.70% | 4,941,353 |
| Feb 3, 2026 | 68.23 | 69.11 | 66.85 | 68.11 | 68.11 | -0.06% | 2,799,036 |
| Feb 2, 2026 | 67.66 | 69.48 | 67.58 | 68.15 | 68.15 | 0.21% | 2,682,137 |
| Jan 30, 2026 | 69.61 | 69.99 | 68.01 | 68.01 | 68.01 | -2.28% | 2,871,560 |
| Jan 29, 2026 | 68.60 | 69.66 | 68.02 | 69.60 | 69.60 | 1.43% | 3,418,095 |
| Jan 28, 2026 | 70.00 | 70.54 | 68.20 | 68.62 | 68.62 | -0.90% | 3,741,090 |
| Jan 27, 2026 | 70.68 | 70.85 | 68.55 | 69.24 | 69.24 | -2.05% | 3,363,878 |
| Jan 26, 2026 | 71.05 | 71.51 | 69.60 | 70.69 | 70.69 | -0.60% | 3,170,445 |
| Jan 23, 2026 | 72.00 | 72.06 | 70.53 | 71.12 | 71.12 | -1.13% | 3,819,980 |
| Jan 22, 2026 | 72.71 | 72.98 | 71.80 | 71.93 | 71.93 | -0.84% | 2,679,093 |
| Jan 21, 2026 | 74.01 | 74.30 | 72.13 | 72.54 | 72.54 | -1.73% | 3,177,054 |
| Jan 20, 2026 | 75.04 | 75.20 | 73.00 | 73.82 | 73.82 | -1.63% | 3,774,881 |
| Jan 19, 2026 | 72.34 | 75.93 | 71.20 | 75.04 | 75.04 | 3.95% | 5,590,685 |
| Jan 16, 2026 | 72.89 | 73.25 | 71.66 | 72.19 | 72.19 | -0.67% | 2,223,520 |
| Jan 15, 2026 | 73.02 | 74.78 | 72.52 | 72.68 | 72.68 | -1.03% | 2,008,640 |
| Jan 14, 2026 | 74.15 | 75.28 | 72.90 | 73.44 | 73.44 | -1.12% | 3,571,973 |
| Jan 13, 2026 | 75.64 | 75.71 | 73.71 | 74.27 | 74.27 | -1.89% | 4,842,654 |
| Jan 12, 2026 | 72.68 | 76.38 | 72.05 | 75.70 | 75.70 | 4.16% | 6,100,695 |
| Jan 9, 2026 | 72.27 | 72.80 | 71.16 | 72.68 | 72.68 | 0.55% | 3,113,295 |
| Jan 8, 2026 | 70.55 | 72.50 | 70.30 | 72.28 | 72.28 | 1.92% | 4,124,665 |
| Jan 7, 2026 | 70.58 | 71.40 | 70.18 | 70.92 | 70.92 | 0.48% | 2,746,322 |
| Jan 6, 2026 | 70.42 | 71.00 | 70.13 | 70.58 | 70.58 | 0.26% | 2,592,568 |
| Jan 5, 2026 | 68.33 | 71.15 | 68.33 | 70.40 | 70.40 | 3.06% | 4,210,468 |
| Dec 31, 2025 | 68.76 | 68.90 | 68.17 | 68.31 | 68.31 | -0.67% | 1,905,573 |
| Dec 30, 2025 | 69.70 | 70.35 | 68.73 | 68.77 | 68.77 | -1.25% | 2,404,918 |
| Dec 29, 2025 | 69.71 | 70.19 | 69.10 | 69.64 | 69.64 | -0.37% | 1,670,300 |
| Dec 26, 2025 | 70.40 | 70.50 | 69.77 | 69.90 | 69.90 | -0.58% | 1,671,193 |
| Dec 25, 2025 | 70.80 | 70.80 | 69.67 | 70.31 | 70.31 | -0.11% | 2,328,054 |
| Dec 24, 2025 | 71.22 | 71.22 | 70.17 | 70.39 | 70.39 | -1.28% | 2,586,779 |
| Dec 23, 2025 | 72.24 | 72.33 | 70.55 | 71.30 | 71.30 | -1.42% | 3,025,179 |
| Dec 22, 2025 | 73.83 | 74.07 | 71.36 | 72.33 | 72.33 | -0.94% | 3,446,040 |
| Dec 19, 2025 | 70.80 | 73.27 | 70.11 | 73.02 | 73.02 | 2.82% | 4,156,733 |
| Dec 18, 2025 | 72.18 | 73.46 | 70.86 | 71.02 | 71.02 | 0.45% | 5,326,670 |
| Dec 17, 2025 | 69.60 | 71.74 | 67.77 | 70.70 | 70.70 | 1.73% | 4,038,268 |
| Dec 16, 2025 | 69.25 | 70.90 | 68.50 | 69.50 | 69.50 | 0.49% | 3,006,414 |
| Dec 15, 2025 | 69.75 | 69.90 | 68.88 | 69.16 | 69.16 | -0.85% | 1,862,761 |
| Dec 12, 2025 | 69.44 | 70.89 | 68.58 | 69.75 | 69.75 | 0.40% | 2,951,334 |
| Dec 11, 2025 | 69.06 | 70.17 | 68.08 | 69.47 | 69.47 | 0.59% | 2,367,920 |
| Dec 10, 2025 | 69.00 | 69.50 | 68.50 | 69.06 | 69.06 | -0.03% | 1,939,693 |
| Dec 9, 2025 | 66.80 | 69.08 | 66.43 | 69.08 | 69.08 | 3.80% | 4,464,847 |
| Dec 8, 2025 | 67.41 | 67.45 | 66.26 | 66.55 | 66.55 | 0.29% | 2,502,454 |
| Dec 5, 2025 | 68.20 | 68.30 | 65.24 | 66.36 | 66.36 | -3.42% | 4,862,424 |
| Dec 4, 2025 | 69.60 | 69.93 | 67.50 | 68.71 | 68.31 | -1.52% | 3,514,611 |
| Dec 3, 2025 | 71.03 | 71.48 | 69.50 | 69.77 | 69.36 | -1.91% | 2,484,531 |
| Dec 2, 2025 | 72.12 | 72.25 | 71.01 | 71.13 | 70.72 | -1.29% | 1,428,299 |
| Dec 1, 2025 | 71.60 | 72.64 | 70.96 | 72.06 | 71.64 | 0.94% | 1,869,930 |
| Nov 28, 2025 | 72.36 | 72.50 | 70.52 | 71.39 | 70.97 | -1.60% | 2,525,653 |