Yihai Kerry Arawana Holdings Co., Ltd (SHE:300999)
China
· Delayed Price · Currency is CNY 28.04
+0.50 (1.82%)
Apr 29, 2026, 3:04 PM CST
SHE:300999 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.94 | 28.00 | 27.47 | 27.92 | - | 1.38% | 5,304,229 |
| Apr 28, 2026 | 27.52 | 27.75 | 27.42 | 27.54 | 27.54 | -0.15% | 6,080,400 |
| Apr 27, 2026 | 27.63 | 27.65 | 27.19 | 27.58 | 27.58 | -0.36% | 8,564,401 |
| Apr 24, 2026 | 27.94 | 27.94 | 27.61 | 27.68 | 27.68 | -1.00% | 9,212,650 |
| Apr 23, 2026 | 28.17 | 28.25 | 27.82 | 27.96 | 27.96 | -0.67% | 10,067,520 |
| Apr 22, 2026 | 28.06 | 28.52 | 28.05 | 28.15 | 28.15 | 0.07% | 9,952,475 |
| Apr 21, 2026 | 28.24 | 28.35 | 28.07 | 28.13 | 28.13 | -0.39% | 6,919,980 |
| Apr 20, 2026 | 28.37 | 28.45 | 28.19 | 28.24 | 28.24 | -0.42% | 8,204,327 |
| Apr 17, 2026 | 28.43 | 28.48 | 28.25 | 28.36 | 28.36 | -0.74% | 6,860,778 |
| Apr 16, 2026 | 28.23 | 28.59 | 28.19 | 28.57 | 28.57 | 1.13% | 8,893,719 |
| Apr 15, 2026 | 28.46 | 28.49 | 28.21 | 28.25 | 28.25 | -0.56% | 7,026,068 |
| Apr 14, 2026 | 28.38 | 28.48 | 28.13 | 28.41 | 28.41 | 0.50% | 7,399,081 |
| Apr 13, 2026 | 28.35 | 28.48 | 28.17 | 28.27 | 28.27 | -0.46% | 8,122,837 |
| Apr 10, 2026 | 28.22 | 28.52 | 28.15 | 28.40 | 28.40 | 1.03% | 8,209,419 |
| Apr 9, 2026 | 28.40 | 28.53 | 28.09 | 28.11 | 28.11 | -1.88% | 7,883,970 |
| Apr 8, 2026 | 28.13 | 28.68 | 28.12 | 28.65 | 28.65 | 2.03% | 10,960,010 |
| Apr 7, 2026 | 27.74 | 28.24 | 27.57 | 28.08 | 28.08 | 1.26% | 7,539,420 |
| Apr 3, 2026 | 28.51 | 28.60 | 27.65 | 27.73 | 27.73 | -2.80% | 12,102,020 |
| Apr 2, 2026 | 28.66 | 28.82 | 28.41 | 28.53 | 28.53 | -1.11% | 9,799,445 |
| Apr 1, 2026 | 29.07 | 29.12 | 28.66 | 28.85 | 28.85 | 0.63% | 9,822,802 |
| Mar 31, 2026 | 29.01 | 29.35 | 28.66 | 28.67 | 28.67 | -1.34% | 12,052,230 |
| Mar 30, 2026 | 28.39 | 29.35 | 28.32 | 29.06 | 29.06 | 1.29% | 15,576,590 |
| Mar 27, 2026 | 28.27 | 28.87 | 28.21 | 28.69 | 28.69 | 0.77% | 12,363,280 |
| Mar 26, 2026 | 28.87 | 28.91 | 28.37 | 28.47 | 28.47 | -1.18% | 10,267,010 |
| Mar 25, 2026 | 28.56 | 28.83 | 28.20 | 28.81 | 28.81 | 0.88% | 13,198,407 |
| Mar 24, 2026 | 28.80 | 28.90 | 28.07 | 28.56 | 28.56 | 0.11% | 14,998,402 |
| Mar 23, 2026 | 29.46 | 29.53 | 28.33 | 28.53 | 28.53 | -4.29% | 22,617,140 |
| Mar 20, 2026 | 30.31 | 30.57 | 29.80 | 29.81 | 29.81 | -1.42% | 14,190,173 |
| Mar 19, 2026 | 30.57 | 31.09 | 30.10 | 30.24 | 30.24 | -1.08% | 15,345,310 |
| Mar 18, 2026 | 30.95 | 31.18 | 30.33 | 30.57 | 30.57 | -1.74% | 16,601,940 |
| Mar 17, 2026 | 31.35 | 31.68 | 31.07 | 31.11 | 31.11 | -1.14% | 16,845,920 |
| Mar 16, 2026 | 32.03 | 32.04 | 31.33 | 31.47 | 31.47 | -0.41% | 24,023,050 |
| Mar 13, 2026 | 30.59 | 32.30 | 30.58 | 31.60 | 31.60 | 3.40% | 43,181,930 |
| Mar 12, 2026 | 30.78 | 30.94 | 30.33 | 30.56 | 30.56 | -0.23% | 20,710,360 |
| Mar 11, 2026 | 30.48 | 30.72 | 30.17 | 30.63 | 30.63 | -0.10% | 22,139,020 |
| Mar 10, 2026 | 31.50 | 31.74 | 30.42 | 30.66 | 30.66 | -3.80% | 40,408,534 |
| 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 |