Yihai Kerry Arawana Holdings Co., Ltd (SHE:300999)
China
· Delayed Price · Currency is CNY 29.10
+0.33 (1.15%)
At close: Dec 5, 2025
SHE:300999 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.77 | 29.17 | 28.73 | 29.10 | 29.10 | 1.15% | 8,710,123 |
| Dec 4, 2025 | 29.00 | 29.08 | 28.66 | 28.77 | 28.77 | -0.96% | 8,094,160 |
| Dec 3, 2025 | 29.37 | 29.50 | 28.97 | 29.05 | 29.05 | -1.19% | 9,552,498 |
| Dec 2, 2025 | 29.69 | 29.78 | 29.31 | 29.40 | 29.40 | -1.08% | 9,160,341 |
| Dec 1, 2025 | 29.79 | 30.03 | 29.50 | 29.72 | 29.72 | -0.03% | 11,008,280 |
| Nov 28, 2025 | 29.64 | 29.79 | 29.38 | 29.73 | 29.73 | 0.30% | 7,927,808 |
| Nov 27, 2025 | 29.60 | 29.88 | 29.46 | 29.64 | 29.64 | 0.14% | 10,199,110 |
| Nov 26, 2025 | 30.01 | 30.16 | 29.60 | 29.60 | 29.60 | -1.30% | 14,791,980 |
| Nov 25, 2025 | 29.94 | 30.26 | 29.75 | 29.99 | 29.99 | -0.46% | 15,032,473 |
| Nov 24, 2025 | 30.52 | 30.75 | 29.78 | 30.13 | 30.13 | -2.43% | 25,878,340 |
| Nov 21, 2025 | 31.30 | 31.59 | 30.88 | 30.88 | 30.88 | -2.92% | 12,892,854 |
| Nov 20, 2025 | 32.01 | 32.35 | 31.73 | 31.81 | 31.81 | -2.84% | 13,712,900 |
| Nov 19, 2025 | 32.71 | 32.90 | 32.38 | 32.74 | 32.74 | 0.03% | 9,984,586 |
| Nov 18, 2025 | 32.81 | 33.09 | 32.61 | 32.73 | 32.73 | -0.55% | 9,542,808 |
| Nov 17, 2025 | 33.10 | 33.25 | 32.57 | 32.91 | 32.91 | -0.51% | 11,871,840 |
| Nov 14, 2025 | 33.35 | 33.78 | 33.06 | 33.08 | 33.08 | -1.17% | 13,205,660 |
| Nov 13, 2025 | 33.53 | 33.78 | 33.10 | 33.47 | 33.47 | -0.65% | 17,460,840 |
| Nov 12, 2025 | 33.65 | 33.95 | 33.46 | 33.69 | 33.69 | 0.15% | 20,833,980 |
| Nov 11, 2025 | 32.87 | 33.88 | 32.58 | 33.64 | 33.64 | 2.37% | 30,243,640 |
| Nov 10, 2025 | 31.48 | 33.09 | 31.30 | 32.86 | 32.86 | 4.38% | 23,045,950 |
| Nov 7, 2025 | 31.34 | 31.69 | 31.24 | 31.48 | 31.48 | 0.19% | 7,199,942 |
| Nov 6, 2025 | 31.26 | 31.62 | 31.25 | 31.42 | 31.42 | 0.26% | 7,018,186 |
| Nov 5, 2025 | 31.26 | 31.52 | 31.16 | 31.34 | 31.34 | -0.32% | 7,314,268 |
| Nov 4, 2025 | 31.96 | 31.98 | 31.30 | 31.44 | 31.44 | -1.63% | 9,940,173 |
| Nov 3, 2025 | 32.14 | 32.15 | 31.70 | 31.96 | 31.96 | -0.56% | 11,936,000 |
| Oct 31, 2025 | 31.98 | 32.42 | 31.69 | 32.14 | 32.14 | 2.62% | 18,312,160 |
| Oct 30, 2025 | 31.30 | 31.69 | 31.22 | 31.32 | 31.32 | -0.10% | 10,526,170 |
| Oct 29, 2025 | 30.95 | 31.37 | 30.79 | 31.35 | 31.35 | 1.29% | 9,189,497 |
| Oct 28, 2025 | 31.06 | 31.08 | 30.81 | 30.95 | 30.95 | -0.35% | 6,059,795 |
| Oct 27, 2025 | 30.66 | 31.18 | 30.64 | 31.06 | 31.06 | 1.70% | 10,256,910 |
| Oct 24, 2025 | 30.50 | 30.86 | 30.44 | 30.54 | 30.54 | 0.16% | 6,746,615 |
| Oct 23, 2025 | 30.50 | 30.51 | 30.15 | 30.49 | 30.49 | -0.10% | 6,294,400 |
| Oct 22, 2025 | 30.70 | 30.81 | 30.51 | 30.52 | 30.52 | -0.81% | 6,109,004 |
| Oct 21, 2025 | 30.55 | 30.84 | 30.51 | 30.77 | 30.77 | 0.95% | 6,185,866 |
| Oct 20, 2025 | 30.89 | 30.95 | 30.40 | 30.48 | 30.48 | -0.75% | 7,139,881 |
| Oct 17, 2025 | 31.10 | 31.28 | 30.71 | 30.71 | 30.71 | -1.51% | 8,706,815 |
| Oct 16, 2025 | 31.27 | 31.57 | 31.04 | 31.18 | 31.18 | -0.70% | 8,514,591 |
| Oct 15, 2025 | 31.08 | 31.43 | 31.02 | 31.40 | 31.40 | 0.77% | 9,743,852 |
| Oct 14, 2025 | 31.20 | 31.59 | 31.08 | 31.16 | 31.16 | -0.10% | 10,656,150 |
| Oct 13, 2025 | 31.04 | 31.26 | 30.89 | 31.19 | 31.19 | -1.14% | 10,889,400 |
| Oct 10, 2025 | 31.58 | 31.77 | 31.34 | 31.55 | 31.55 | -0.09% | 9,912,531 |
| Oct 9, 2025 | 31.60 | 31.74 | 31.17 | 31.58 | 31.58 | 0.10% | 10,486,810 |
| Sep 30, 2025 | 31.72 | 31.73 | 31.45 | 31.55 | 31.55 | -0.72% | 7,423,140 |
| Sep 29, 2025 | 31.48 | 31.92 | 31.09 | 31.78 | 31.78 | 1.31% | 9,630,409 |
| Sep 26, 2025 | 31.46 | 31.66 | 31.20 | 31.37 | 31.37 | -0.25% | 7,844,457 |
| Sep 25, 2025 | 31.70 | 31.81 | 31.45 | 31.45 | 31.45 | -0.73% | 7,994,913 |
| Sep 24, 2025 | 31.37 | 31.84 | 31.33 | 31.68 | 31.68 | 0.44% | 7,226,149 |
| Sep 23, 2025 | 31.88 | 31.96 | 31.18 | 31.54 | 31.54 | -1.13% | 9,155,531 |
| Sep 22, 2025 | 32.20 | 32.24 | 31.71 | 31.90 | 31.90 | -0.75% | 7,040,766 |
| Sep 19, 2025 | 32.15 | 32.34 | 32.03 | 32.14 | 32.14 | -0.16% | 8,073,580 |
| Sep 18, 2025 | 32.81 | 32.90 | 31.96 | 32.19 | 32.19 | -1.86% | 12,815,320 |
| Sep 17, 2025 | 33.00 | 33.80 | 32.74 | 32.80 | 32.80 | -0.33% | 12,552,560 |
| Sep 16, 2025 | 33.42 | 33.62 | 32.64 | 32.91 | 32.91 | -1.82% | 11,871,800 |
| Sep 15, 2025 | 33.21 | 33.70 | 33.08 | 33.52 | 33.52 | 1.12% | 12,379,990 |
| Sep 12, 2025 | 33.86 | 33.98 | 33.05 | 33.15 | 33.15 | -2.04% | 14,898,400 |
| Sep 11, 2025 | 33.30 | 33.86 | 33.17 | 33.84 | 33.84 | 1.29% | 11,036,390 |
| Sep 10, 2025 | 33.50 | 33.75 | 33.29 | 33.41 | 33.41 | -0.62% | 8,521,028 |
| Sep 9, 2025 | 33.80 | 34.02 | 33.41 | 33.62 | 33.62 | -1.55% | 10,928,970 |
| Sep 8, 2025 | 33.35 | 34.26 | 33.35 | 34.15 | 34.15 | 2.55% | 18,773,050 |
| Sep 5, 2025 | 32.76 | 33.34 | 32.38 | 33.30 | 33.30 | 1.46% | 14,856,370 |
| Sep 4, 2025 | 32.88 | 33.19 | 32.32 | 32.82 | 32.82 | -0.24% | 15,895,550 |
| Sep 3, 2025 | 33.44 | 33.95 | 32.67 | 32.90 | 32.90 | -1.35% | 14,163,530 |
| Sep 2, 2025 | 33.70 | 34.10 | 33.15 | 33.35 | 33.35 | -1.51% | 16,775,400 |
| Sep 1, 2025 | 33.65 | 34.34 | 33.42 | 33.86 | 33.86 | 0.59% | 21,932,670 |
| Aug 29, 2025 | 32.54 | 34.23 | 32.48 | 33.66 | 33.66 | 3.47% | 30,719,700 |
| Aug 28, 2025 | 32.30 | 32.63 | 31.76 | 32.53 | 32.53 | 0.71% | 15,144,110 |
| Aug 27, 2025 | 33.10 | 33.15 | 32.30 | 32.30 | 32.30 | -2.15% | 18,396,520 |
| Aug 26, 2025 | 33.24 | 33.28 | 32.91 | 33.01 | 33.01 | -0.84% | 16,628,660 |
| Aug 25, 2025 | 32.71 | 33.30 | 32.65 | 33.29 | 33.29 | 1.77% | 20,658,790 |
| Aug 22, 2025 | 32.66 | 32.79 | 32.35 | 32.71 | 32.71 | 0.40% | 13,995,900 |
| Aug 21, 2025 | 32.62 | 32.95 | 32.46 | 32.58 | 32.58 | -0.12% | 14,991,800 |
| Aug 20, 2025 | 31.98 | 32.68 | 31.88 | 32.62 | 32.62 | 1.30% | 17,183,630 |
| Aug 19, 2025 | 32.28 | 32.75 | 32.11 | 32.20 | 32.20 | -0.34% | 15,795,190 |
| Aug 18, 2025 | 32.29 | 32.59 | 32.02 | 32.31 | 32.31 | 1.22% | 22,232,040 |
| Aug 15, 2025 | 31.60 | 31.99 | 31.22 | 31.92 | 31.92 | 0.63% | 20,433,740 |
| Aug 14, 2025 | 31.53 | 33.08 | 31.45 | 31.72 | 31.72 | 0.60% | 32,097,380 |
| Aug 13, 2025 | 31.80 | 32.35 | 31.36 | 31.53 | 31.53 | 2.64% | 36,975,290 |
| Aug 12, 2025 | 30.77 | 30.85 | 30.57 | 30.72 | 30.72 | -0.13% | 6,244,200 |
| Aug 11, 2025 | 30.25 | 30.78 | 30.18 | 30.76 | 30.76 | 1.75% | 8,966,770 |
| Aug 8, 2025 | 30.28 | 30.44 | 30.19 | 30.23 | 30.23 | -0.20% | 5,787,600 |
| Aug 7, 2025 | 30.14 | 30.34 | 30.11 | 30.29 | 30.29 | 0.36% | 6,755,521 |
| Aug 6, 2025 | 30.36 | 30.36 | 30.01 | 30.18 | 30.18 | -0.56% | 9,382,593 |
| Aug 5, 2025 | 30.31 | 30.41 | 30.17 | 30.35 | 30.35 | 0.23% | 4,600,017 |
| Aug 4, 2025 | 30.25 | 30.29 | 30.03 | 30.28 | 30.28 | - | 4,944,039 |
| Aug 1, 2025 | 30.28 | 30.58 | 30.21 | 30.28 | 30.28 | 0.20% | 6,360,306 |
| Jul 31, 2025 | 30.88 | 30.94 | 30.14 | 30.22 | 30.22 | -2.36% | 8,503,144 |
| Jul 30, 2025 | 30.95 | 31.14 | 30.70 | 30.95 | 30.95 | -0.06% | 6,348,065 |
| Jul 29, 2025 | 31.05 | 31.13 | 30.65 | 30.97 | 30.97 | -0.55% | 6,427,006 |
| Jul 28, 2025 | 30.91 | 31.28 | 30.80 | 31.14 | 31.14 | 0.78% | 6,909,500 |
| Jul 25, 2025 | 31.09 | 31.23 | 30.79 | 30.90 | 30.90 | -0.35% | 6,712,123 |
| Jul 24, 2025 | 30.51 | 31.10 | 30.42 | 31.01 | 31.01 | 1.74% | 8,707,865 |
| Jul 23, 2025 | 30.61 | 30.99 | 30.45 | 30.48 | 30.48 | -0.42% | 8,344,350 |
| Jul 22, 2025 | 30.26 | 30.64 | 30.08 | 30.61 | 30.61 | 1.16% | 9,745,332 |
| Jul 21, 2025 | 30.17 | 30.30 | 30.09 | 30.26 | 30.26 | 0.33% | 6,134,010 |
| Jul 18, 2025 | 30.09 | 30.26 | 30.03 | 30.16 | 30.16 | 0.23% | 6,259,603 |
| Jul 17, 2025 | 29.92 | 30.16 | 29.87 | 30.09 | 30.09 | 0.77% | 5,826,872 |
| Jul 16, 2025 | 29.83 | 29.99 | 29.77 | 29.86 | 29.86 | 0.13% | 4,113,270 |
| Jul 15, 2025 | 30.06 | 30.11 | 29.66 | 29.82 | 29.82 | -0.83% | 6,576,590 |
| Jul 14, 2025 | 29.95 | 30.20 | 29.88 | 30.07 | 30.07 | 0.43% | 6,185,053 |
| Jul 11, 2025 | 29.68 | 30.12 | 29.66 | 29.94 | 29.94 | 0.74% | 8,717,592 |