Yihai Kerry Arawana Holdings Co., Ltd (SHE:300999)
China
· Delayed Price · Currency is CNY 31.87
+2.65 (9.07%)
At close: Mar 9, 2026
SHE:300999 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.03 | 33.61 | 30.00 | 31.87 | 31.87 | 9.07% | 67,692,730 |
| Mar 6, 2026 | 28.50 | 29.31 | 28.40 | 29.22 | 29.22 | 1.81% | 12,235,630 |
| Mar 5, 2026 | 29.28 | 29.40 | 28.48 | 28.70 | 28.70 | -2.18% | 21,548,600 |
| Mar 4, 2026 | 29.20 | 29.70 | 29.10 | 29.34 | 29.34 | 0.72% | 16,687,500 |
| Mar 3, 2026 | 29.10 | 29.60 | 29.09 | 29.13 | 29.13 | 0.38% | 15,775,800 |
| Mar 2, 2026 | 29.10 | 29.46 | 28.97 | 29.02 | 29.02 | -1.33% | 12,456,980 |
| Feb 27, 2026 | 29.67 | 29.92 | 29.32 | 29.41 | 29.41 | 0.20% | 10,974,300 |
| Feb 26, 2026 | 29.49 | 29.59 | 29.31 | 29.35 | 29.35 | -0.37% | 7,475,900 |
| Feb 25, 2026 | 29.41 | 29.68 | 29.32 | 29.46 | 29.46 | 0.51% | 7,271,730 |
| Feb 24, 2026 | 29.47 | 29.59 | 29.17 | 29.31 | 29.31 | -0.17% | 9,437,098 |
| Feb 13, 2026 | 29.68 | 29.80 | 29.30 | 29.36 | 29.36 | -0.98% | 11,074,500 |
| Feb 12, 2026 | 29.99 | 30.04 | 29.62 | 29.65 | 29.65 | -1.13% | 8,885,638 |
| Feb 11, 2026 | 29.98 | 30.13 | 29.78 | 29.99 | 29.99 | 0.23% | 8,070,150 |
| Feb 10, 2026 | 30.18 | 30.27 | 29.90 | 29.92 | 29.92 | -0.76% | 6,643,403 |
| Feb 9, 2026 | 30.16 | 30.30 | 29.98 | 30.15 | 30.15 | 1.01% | 10,304,720 |
| Feb 6, 2026 | 29.90 | 30.23 | 29.85 | 29.85 | 29.85 | -0.73% | 10,380,610 |
| Feb 5, 2026 | 29.57 | 30.24 | 29.50 | 30.07 | 30.07 | 1.59% | 16,043,620 |
| Feb 4, 2026 | 29.20 | 29.65 | 29.05 | 29.60 | 29.60 | 1.27% | 12,783,220 |
| Feb 3, 2026 | 28.95 | 29.39 | 28.90 | 29.23 | 29.23 | 0.83% | 12,801,100 |
| Feb 2, 2026 | 29.83 | 29.97 | 28.93 | 28.99 | 28.99 | -3.69% | 23,093,984 |
| Jan 30, 2026 | 30.35 | 30.75 | 29.93 | 30.10 | 30.10 | -1.67% | 21,042,890 |
| Jan 29, 2026 | 29.51 | 30.66 | 29.49 | 30.61 | 30.61 | 3.48% | 25,110,815 |
| Jan 28, 2026 | 29.60 | 29.92 | 29.50 | 29.58 | 29.58 | -0.07% | 11,335,687 |
| Jan 27, 2026 | 30.11 | 30.11 | 29.57 | 29.60 | 29.60 | -2.05% | 12,864,736 |
| Jan 26, 2026 | 29.85 | 30.35 | 29.81 | 30.22 | 30.22 | 1.34% | 18,382,240 |
| Jan 23, 2026 | 29.70 | 29.88 | 29.65 | 29.82 | 29.82 | 0.74% | 10,388,690 |
| Jan 22, 2026 | 29.60 | 29.89 | 29.56 | 29.60 | 29.60 | 0.07% | 9,024,496 |
| Jan 21, 2026 | 29.80 | 29.95 | 29.51 | 29.58 | 29.58 | -0.94% | 9,740,660 |
| Jan 20, 2026 | 29.51 | 30.08 | 29.48 | 29.86 | 29.86 | 1.05% | 11,667,390 |
| Jan 19, 2026 | 29.43 | 29.68 | 29.37 | 29.55 | 29.55 | 0.41% | 7,932,422 |
| Jan 16, 2026 | 29.81 | 29.92 | 29.35 | 29.43 | 29.43 | -0.98% | 11,236,473 |
| Jan 15, 2026 | 29.88 | 30.09 | 29.63 | 29.72 | 29.72 | -0.83% | 10,259,053 |
| Jan 14, 2026 | 29.71 | 30.32 | 29.66 | 29.97 | 29.97 | 0.91% | 20,452,390 |
| Jan 13, 2026 | 29.95 | 30.21 | 29.63 | 29.70 | 29.70 | -0.54% | 13,670,900 |
| Jan 12, 2026 | 29.50 | 29.99 | 29.45 | 29.86 | 29.86 | 1.08% | 13,296,610 |
| Jan 9, 2026 | 29.52 | 29.63 | 29.33 | 29.54 | 29.54 | 0.20% | 9,631,038 |
| Jan 8, 2026 | 29.30 | 29.59 | 29.16 | 29.48 | 29.48 | 0.37% | 8,580,881 |
| Jan 7, 2026 | 29.48 | 29.57 | 29.27 | 29.37 | 29.37 | -0.34% | 8,940,197 |
| Jan 6, 2026 | 29.37 | 29.48 | 29.20 | 29.47 | 29.47 | 0.34% | 11,231,610 |
| Jan 5, 2026 | 28.75 | 29.40 | 28.71 | 29.37 | 29.37 | 2.19% | 12,387,740 |
| Dec 31, 2025 | 29.02 | 29.05 | 28.69 | 28.74 | 28.74 | -0.96% | 7,275,008 |
| Dec 30, 2025 | 28.88 | 29.08 | 28.88 | 29.02 | 29.02 | 0.48% | 5,703,027 |
| Dec 29, 2025 | 29.02 | 29.18 | 28.88 | 28.88 | 28.88 | -0.82% | 7,462,904 |
| Dec 26, 2025 | 29.08 | 29.24 | 28.99 | 29.12 | 29.12 | 0.21% | 7,050,662 |
| Dec 25, 2025 | 28.96 | 29.08 | 28.82 | 29.06 | 29.06 | 0.35% | 6,440,574 |
| Dec 24, 2025 | 28.96 | 29.02 | 28.72 | 28.96 | 28.96 | - | 5,652,165 |
| Dec 23, 2025 | 29.25 | 29.27 | 28.88 | 28.96 | 28.96 | -0.99% | 8,052,900 |
| Dec 22, 2025 | 29.20 | 29.40 | 29.16 | 29.25 | 29.25 | -0.17% | 8,647,242 |
| Dec 19, 2025 | 28.89 | 29.39 | 28.80 | 29.30 | 29.30 | 1.38% | 11,808,930 |
| Dec 18, 2025 | 28.92 | 29.08 | 28.87 | 28.90 | 28.90 | -0.48% | 8,208,331 |
| Dec 17, 2025 | 28.75 | 29.06 | 28.53 | 29.04 | 29.04 | 0.66% | 10,945,240 |
| Dec 16, 2025 | 28.55 | 29.00 | 28.55 | 28.85 | 28.85 | 0.59% | 10,423,630 |
| Dec 15, 2025 | 28.56 | 28.90 | 28.50 | 28.68 | 28.68 | 0.17% | 7,884,131 |
| Dec 12, 2025 | 28.69 | 28.76 | 28.38 | 28.63 | 28.63 | -0.24% | 9,946,890 |
| Dec 11, 2025 | 29.00 | 29.05 | 28.64 | 28.70 | 28.70 | -1.31% | 8,210,845 |
| Dec 10, 2025 | 28.84 | 29.19 | 28.71 | 29.08 | 29.08 | 0.66% | 9,005,238 |
| Dec 9, 2025 | 28.84 | 29.16 | 28.59 | 28.89 | 28.89 | 0.17% | 12,130,401 |
| Dec 8, 2025 | 29.09 | 29.15 | 28.76 | 28.84 | 28.84 | -0.89% | 9,928,590 |
| 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 |