Yantai China Pet Foods Co., Ltd. (SHE:002891)
China
· Delayed Price · Currency is CNY 44.10
-2.30 (-4.96%)
At close: Mar 9, 2026
Yantai China Pet Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.16 | 46.28 | 43.75 | 44.10 | 44.10 | -4.96% | 6,037,700 |
| Mar 6, 2026 | 45.53 | 46.73 | 45.50 | 46.40 | 46.40 | 1.29% | 1,851,499 |
| Mar 5, 2026 | 45.66 | 46.36 | 45.25 | 45.81 | 45.81 | 1.26% | 2,907,715 |
| Mar 4, 2026 | 46.43 | 46.55 | 45.13 | 45.24 | 45.24 | -2.60% | 3,419,751 |
| Mar 3, 2026 | 45.98 | 47.74 | 45.83 | 46.45 | 46.45 | 1.02% | 4,282,211 |
| Mar 2, 2026 | 46.50 | 46.90 | 45.38 | 45.98 | 45.98 | -2.69% | 5,515,515 |
| Feb 27, 2026 | 46.91 | 47.53 | 46.88 | 47.25 | 47.25 | 0.40% | 1,864,364 |
| Feb 26, 2026 | 48.00 | 48.08 | 46.88 | 47.06 | 47.06 | -2.12% | 4,162,083 |
| Feb 25, 2026 | 47.67 | 48.29 | 47.60 | 48.08 | 48.08 | 0.71% | 2,277,103 |
| Feb 24, 2026 | 48.59 | 48.65 | 47.71 | 47.74 | 47.74 | -0.81% | 3,854,468 |
| Feb 13, 2026 | 48.44 | 49.23 | 48.13 | 48.13 | 48.13 | -0.66% | 2,631,916 |
| Feb 12, 2026 | 49.01 | 49.33 | 48.43 | 48.45 | 48.45 | -1.34% | 2,415,938 |
| Feb 11, 2026 | 48.72 | 49.23 | 48.51 | 49.11 | 49.11 | 0.84% | 2,291,301 |
| Feb 10, 2026 | 48.61 | 48.90 | 48.53 | 48.70 | 48.70 | -0.06% | 1,897,293 |
| Feb 9, 2026 | 49.57 | 49.59 | 48.41 | 48.73 | 48.73 | -1.38% | 3,381,692 |
| Feb 6, 2026 | 49.50 | 50.37 | 49.18 | 49.41 | 49.41 | -0.68% | 3,179,875 |
| Feb 5, 2026 | 48.44 | 50.25 | 48.14 | 49.75 | 49.75 | 2.39% | 5,352,957 |
| Feb 4, 2026 | 48.62 | 48.82 | 48.16 | 48.59 | 48.59 | -0.49% | 2,748,399 |
| Feb 3, 2026 | 49.17 | 49.23 | 47.59 | 48.83 | 48.83 | -0.25% | 5,022,205 |
| Feb 2, 2026 | 49.50 | 50.12 | 48.90 | 48.95 | 48.95 | -1.49% | 3,109,153 |
| Jan 30, 2026 | 49.98 | 50.96 | 49.60 | 49.69 | 49.69 | -0.16% | 5,008,596 |
| Jan 29, 2026 | 49.09 | 49.79 | 48.82 | 49.77 | 49.77 | 1.30% | 3,800,517 |
| Jan 28, 2026 | 49.90 | 50.26 | 49.01 | 49.13 | 49.13 | -1.60% | 3,352,676 |
| Jan 27, 2026 | 50.38 | 50.87 | 49.51 | 49.93 | 49.93 | -1.60% | 4,623,924 |
| Jan 26, 2026 | 51.00 | 52.47 | 50.15 | 50.74 | 50.74 | 2.46% | 8,262,707 |
| Jan 23, 2026 | 50.15 | 50.29 | 49.02 | 49.52 | 49.52 | -1.55% | 7,073,805 |
| Jan 22, 2026 | 52.37 | 52.57 | 50.03 | 50.30 | 50.30 | -4.34% | 9,356,197 |
| Jan 21, 2026 | 52.49 | 53.03 | 52.00 | 52.58 | 52.58 | -0.27% | 3,249,100 |
| Jan 20, 2026 | 52.68 | 53.49 | 52.41 | 52.72 | 52.72 | 0.15% | 3,358,766 |
| Jan 19, 2026 | 51.58 | 53.23 | 51.38 | 52.64 | 52.64 | 1.72% | 5,701,273 |
| Jan 16, 2026 | 51.52 | 51.80 | 50.01 | 51.75 | 51.75 | 0.49% | 5,267,056 |
| Jan 15, 2026 | 52.20 | 52.80 | 51.23 | 51.50 | 51.50 | -1.38% | 4,481,639 |
| Jan 14, 2026 | 52.33 | 53.28 | 51.85 | 52.22 | 52.22 | -0.55% | 5,328,447 |
| Jan 13, 2026 | 53.22 | 53.30 | 52.01 | 52.51 | 52.51 | -1.39% | 4,304,240 |
| Jan 12, 2026 | 52.75 | 53.42 | 51.91 | 53.25 | 53.25 | 0.97% | 5,157,482 |
| Jan 9, 2026 | 52.41 | 52.88 | 52.01 | 52.74 | 52.74 | 0.63% | 3,138,511 |
| Jan 8, 2026 | 51.99 | 52.78 | 51.91 | 52.41 | 52.41 | 0.50% | 3,066,908 |
| Jan 7, 2026 | 52.34 | 52.59 | 51.88 | 52.15 | 52.15 | -0.86% | 2,748,332 |
| Jan 6, 2026 | 52.00 | 52.67 | 51.65 | 52.60 | 52.60 | 0.77% | 3,643,197 |
| Jan 5, 2026 | 52.10 | 52.23 | 51.38 | 52.20 | 52.20 | 0.85% | 3,633,877 |
| Dec 31, 2025 | 52.00 | 52.39 | 51.50 | 51.76 | 51.76 | -0.52% | 2,267,356 |
| Dec 30, 2025 | 52.01 | 52.61 | 51.88 | 52.03 | 52.03 | -0.38% | 1,995,972 |
| Dec 29, 2025 | 52.86 | 53.40 | 51.92 | 52.23 | 52.23 | -1.38% | 2,623,295 |
| Dec 26, 2025 | 53.25 | 53.28 | 52.67 | 52.96 | 52.96 | -0.58% | 2,094,077 |
| Dec 25, 2025 | 52.90 | 53.45 | 52.81 | 53.27 | 53.27 | 0.45% | 1,454,291 |
| Dec 24, 2025 | 53.25 | 53.30 | 52.58 | 53.03 | 53.03 | -0.45% | 3,175,064 |
| Dec 23, 2025 | 54.69 | 54.69 | 53.07 | 53.27 | 53.27 | -2.61% | 3,772,226 |
| Dec 22, 2025 | 54.70 | 54.95 | 54.10 | 54.70 | 54.70 | -0.04% | 2,180,993 |
| Dec 19, 2025 | 53.29 | 54.75 | 52.80 | 54.72 | 54.72 | 2.80% | 4,007,723 |
| Dec 18, 2025 | 53.02 | 54.15 | 52.90 | 53.23 | 53.23 | -0.26% | 1,975,208 |
| Dec 17, 2025 | 53.20 | 54.60 | 52.35 | 53.37 | 53.37 | 0.17% | 3,612,818 |
| Dec 16, 2025 | 53.30 | 53.72 | 52.98 | 53.28 | 53.28 | 0.06% | 1,356,290 |
| Dec 15, 2025 | 55.00 | 55.65 | 53.06 | 53.25 | 53.25 | -3.04% | 3,256,200 |
| Dec 12, 2025 | 54.52 | 55.31 | 53.70 | 54.92 | 54.92 | 0.60% | 3,529,265 |
| Dec 11, 2025 | 54.57 | 55.02 | 54.20 | 54.59 | 54.59 | 0.11% | 2,161,070 |
| Dec 10, 2025 | 54.00 | 55.16 | 53.83 | 54.53 | 54.53 | 0.81% | 1,798,740 |
| Dec 9, 2025 | 54.50 | 55.40 | 53.86 | 54.09 | 54.09 | -1.01% | 2,354,054 |
| Dec 8, 2025 | 53.99 | 54.99 | 53.60 | 54.64 | 54.64 | 1.22% | 2,306,017 |
| Dec 5, 2025 | 54.12 | 54.49 | 53.53 | 53.98 | 53.98 | -0.30% | 2,251,117 |
| Dec 4, 2025 | 55.49 | 55.50 | 54.01 | 54.14 | 54.14 | -2.43% | 2,873,650 |
| Dec 3, 2025 | 56.00 | 56.16 | 55.18 | 55.49 | 55.49 | -1.23% | 1,448,308 |
| Dec 2, 2025 | 56.36 | 56.45 | 54.80 | 56.18 | 56.18 | -0.44% | 3,202,778 |
| Dec 1, 2025 | 56.30 | 56.69 | 55.60 | 56.43 | 56.43 | 0.11% | 1,920,280 |
| Nov 28, 2025 | 55.95 | 56.64 | 55.30 | 56.37 | 56.37 | 1.29% | 1,934,788 |
| Nov 27, 2025 | 56.46 | 56.98 | 55.50 | 55.65 | 55.65 | -0.32% | 2,391,172 |
| Nov 26, 2025 | 55.61 | 57.00 | 55.25 | 55.83 | 55.83 | 0.74% | 3,271,950 |
| Nov 25, 2025 | 56.01 | 56.39 | 55.20 | 55.42 | 55.42 | -0.77% | 2,382,500 |
| Nov 24, 2025 | 55.66 | 56.85 | 55.11 | 55.85 | 55.85 | 1.56% | 2,755,416 |
| Nov 21, 2025 | 56.50 | 57.33 | 54.90 | 54.99 | 54.99 | -3.88% | 3,181,756 |
| Nov 20, 2025 | 58.68 | 58.80 | 56.60 | 57.21 | 57.21 | -2.41% | 3,288,517 |
| Nov 19, 2025 | 58.33 | 59.29 | 58.05 | 58.62 | 58.62 | 0.39% | 2,639,300 |
| Nov 18, 2025 | 59.42 | 59.60 | 57.50 | 58.39 | 58.39 | -2.18% | 3,874,521 |
| Nov 17, 2025 | 57.47 | 60.09 | 57.35 | 59.69 | 59.69 | 3.86% | 6,905,694 |
| Nov 14, 2025 | 58.75 | 59.65 | 57.45 | 57.47 | 57.47 | -2.53% | 3,326,578 |
| Nov 13, 2025 | 59.09 | 59.40 | 57.66 | 58.96 | 58.96 | -0.51% | 4,356,298 |
| Nov 12, 2025 | 60.09 | 60.50 | 58.28 | 59.26 | 59.26 | -1.61% | 5,650,028 |
| Nov 11, 2025 | 60.66 | 60.86 | 59.94 | 60.23 | 60.23 | -0.38% | 5,146,050 |
| Nov 10, 2025 | 57.92 | 61.10 | 57.02 | 60.46 | 60.46 | 6.14% | 12,909,840 |
| Nov 7, 2025 | 57.51 | 59.08 | 56.80 | 56.96 | 56.96 | -1.45% | 6,453,239 |
| Nov 6, 2025 | 55.92 | 58.09 | 55.00 | 57.80 | 57.80 | 3.16% | 6,425,764 |
| Nov 5, 2025 | 55.66 | 57.80 | 55.51 | 56.03 | 56.03 | -0.07% | 4,985,724 |
| Nov 4, 2025 | 57.98 | 58.04 | 55.46 | 56.07 | 56.07 | -3.28% | 4,855,273 |
| Nov 3, 2025 | 57.00 | 58.28 | 56.30 | 57.97 | 57.97 | 1.35% | 7,207,843 |
| Oct 31, 2025 | 56.88 | 57.80 | 56.55 | 57.20 | 57.20 | 0.56% | 4,660,458 |
| Oct 30, 2025 | 57.18 | 58.32 | 56.81 | 56.88 | 56.88 | -0.58% | 6,320,633 |
| Oct 29, 2025 | 55.86 | 57.62 | 54.96 | 57.21 | 57.21 | 1.51% | 7,500,293 |
| Oct 28, 2025 | 54.40 | 56.78 | 53.91 | 56.36 | 56.36 | 3.49% | 8,784,327 |
| Oct 27, 2025 | 54.20 | 54.68 | 53.72 | 54.46 | 54.46 | 0.18% | 6,525,635 |
| Oct 24, 2025 | 52.61 | 55.16 | 52.30 | 54.36 | 54.36 | 3.74% | 9,670,426 |
| Oct 23, 2025 | 53.02 | 54.00 | 51.89 | 52.40 | 52.40 | -3.76% | 7,585,483 |
| Oct 22, 2025 | 55.84 | 56.45 | 53.61 | 54.45 | 54.45 | -3.20% | 7,502,772 |
| Oct 21, 2025 | 55.89 | 56.42 | 54.33 | 56.25 | 56.25 | 1.13% | 7,545,802 |
| Oct 20, 2025 | 56.00 | 57.18 | 55.08 | 55.62 | 55.62 | 0.18% | 5,832,738 |
| Oct 17, 2025 | 56.30 | 57.12 | 55.39 | 55.52 | 55.52 | -1.32% | 6,921,668 |
| Oct 16, 2025 | 57.00 | 57.73 | 56.03 | 56.26 | 56.26 | -1.82% | 8,550,860 |
| Oct 15, 2025 | 53.41 | 57.30 | 53.00 | 57.30 | 57.30 | 7.34% | 15,848,430 |
| Oct 14, 2025 | 55.10 | 55.20 | 52.81 | 53.38 | 53.38 | -5.82% | 14,159,550 |
| Oct 13, 2025 | 53.43 | 56.80 | 53.13 | 56.68 | 56.68 | 3.05% | 14,053,050 |
| Oct 10, 2025 | 54.15 | 56.10 | 53.68 | 55.00 | 55.00 | 1.57% | 11,189,040 |
| Oct 9, 2025 | 53.21 | 54.45 | 52.20 | 54.15 | 54.15 | 1.77% | 6,887,126 |