Guangdong Yantang Dairy Co., Ltd. Class A 002732
SZSE · China · Consumer Non-Durables
CNY 14.27+0.07 (+0.49%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.27 | +0.49% | CNY 14.21 | CNY 14.38 | CNY 14.09 | 1.21M |
| 2026-09-29 | CNY 14.20 | +0.92% | CNY 14.08 | CNY 14.29 | CNY 14.07 | 1.22M |
| 2026-09-28 | CNY 14.07 | -0.71% | CNY 14.13 | CNY 14.31 | CNY 14.05 | 2.25M |
| 2026-09-24 | CNY 14.17 | +0.43% | CNY 14.25 | CNY 14.31 | CNY 14.05 |
| 1.11M |
| 2026-09-23 | CNY 14.11 | -0.91% | CNY 14.24 | CNY 14.28 | CNY 14.03 | 1.17M |
| 2026-09-22 | CNY 14.24 | +1.14% | CNY 14.09 | CNY 14.28 | CNY 13.83 | 1.65M |
| 2026-09-21 | CNY 14.08 | +3.07% | CNY 13.73 | CNY 14.10 | CNY 13.61 | 1.67M |
| 2026-09-18 | CNY 13.66 | +0.07% | CNY 13.71 | CNY 13.85 | CNY 13.64 | 1.21M |
| 2026-09-17 | CNY 13.65 | +0.15% | CNY 13.52 | CNY 13.71 | CNY 13.31 | 1.38M |
| 2026-09-16 | CNY 13.63 | +0.66% | CNY 13.53 | CNY 13.63 | CNY 13.30 | 1.19M |
| 2026-09-15 | CNY 13.54 | -2.45% | CNY 13.92 | CNY 14.06 | CNY 13.45 | 1.63M |
| 2026-09-14 | CNY 13.88 | -0.64% | CNY 13.95 | CNY 14.08 | CNY 13.75 | 1.41M |
| 2026-09-11 | CNY 13.97 | -2.24% | CNY 14.24 | CNY 14.35 | CNY 13.79 | 1.76M |
| 2026-09-10 | CNY 14.29 | -2.06% | CNY 14.56 | CNY 14.67 | CNY 14.29 | 1.46M |
| 2026-09-09 | CNY 14.59 | -1.22% | CNY 14.80 | CNY 14.82 | CNY 14.55 | 1.92M |
| 2026-09-08 | CNY 14.77 | +2.00% | CNY 14.48 | CNY 14.88 | CNY 14.31 | 2.48M |
| 2026-09-07 | CNY 14.48 | +2.33% | CNY 14.16 | CNY 14.48 | CNY 14.11 | 1.82M |
| 2026-09-04 | CNY 14.15 | +0.93% | CNY 14.03 | CNY 14.31 | CNY 13.91 | 1.52M |
| 2026-09-03 | CNY 14.02 | -1.75% | CNY 14.34 | CNY 14.49 | CNY 13.91 | 1.65M |
| 2026-09-02 | CNY 14.27 | -1.31% | CNY 14.46 | CNY 14.47 | CNY 14.13 | 1.39M |
| 2026-09-01 | CNY 14.46 | +2.05% | CNY 14.21 | CNY 14.52 | CNY 14.16 | 1.95M |
| 2026-08-31 | CNY 14.17 | +0.64% | CNY 14.06 | CNY 14.24 | CNY 13.98 | 1.62M |
| 2026-08-28 | CNY 14.08 | +1.51% | CNY 13.95 | CNY 14.11 | CNY 13.86 | 1.50M |
| 2026-08-27 | CNY 13.87 | -0.14% | CNY 13.88 | CNY 13.99 | CNY 13.74 | 1.52M |
| 2026-08-26 | CNY 13.89 | -0.93% | CNY 14.00 | CNY 14.09 | CNY 13.79 | 2.06M |
| 2026-08-25 | CNY 14.02 | +2.56% | CNY 13.58 | CNY 14.04 | CNY 13.58 | 1.11M |
| 2026-08-24 | CNY 13.67 | -0.87% | CNY 13.87 | CNY 13.89 | CNY 13.58 | 1.25M |
| 2026-08-21 | CNY 13.79 | -1.43% | CNY 13.86 | CNY 13.95 | CNY 13.55 | 1.12M |
| 2026-08-20 | CNY 13.99 | +2.19% | CNY 13.70 | CNY 14.04 | CNY 13.70 | 1.56M |
| 2026-08-19 | CNY 13.69 | -3.18% | CNY 14.14 | CNY 14.14 | CNY 13.65 | 1.62M |
| 2026-08-18 | CNY 14.14 | +1.36% | CNY 13.94 | CNY 14.20 | CNY 13.94 | 1.67M |
| 2026-08-17 | CNY 13.95 | +1.90% | CNY 13.73 | CNY 14.07 | CNY 13.61 | 1.40M |
| 2026-08-14 | CNY 13.69 | -0.87% | CNY 13.90 | CNY 13.90 | CNY 13.60 | 1.56M |
| 2026-08-13 | CNY 13.81 | -0.93% | CNY 13.89 | CNY 14.03 | CNY 13.75 | 1.27M |
| 2026-08-12 | CNY 13.94 | -0.14% | CNY 13.99 | CNY 14.06 | CNY 13.82 | 1.24M |
| 2026-08-11 | CNY 13.96 | -0.07% | CNY 13.85 | CNY 14.08 | CNY 13.82 | 1.65M |
| 2026-08-10 | CNY 13.97 | +4.72% | CNY 13.38 | CNY 13.99 | CNY 13.35 | 2.36M |
| 2026-08-07 | CNY 13.34 | -1.11% | CNY 13.52 | CNY 13.55 | CNY 13.10 | 1.53M |
| 2026-08-06 | CNY 13.49 | +1.05% | CNY 13.35 | CNY 13.55 | CNY 13.20 | 1.80M |
| 2026-08-05 | CNY 13.35 | -0.89% | CNY 13.54 | CNY 13.64 | CNY 13.23 | 1.90M |
| 2026-08-04 | CNY 13.47 | -1.46% | CNY 13.80 | CNY 13.82 | CNY 13.43 | 2.17M |
| 2026-08-03 | CNY 13.67 | +1.64% | CNY 13.56 | CNY 13.70 | CNY 13.35 | 2.04M |
| 2026-07-31 | CNY 13.45 | +1.66% | CNY 13.01 | CNY 13.46 | CNY 13.01 | 2.84M |
| 2026-07-30 | CNY 13.23 | +1.22% | CNY 12.97 | CNY 13.67 | CNY 12.97 | 5.07M |
| 2026-07-29 | CNY 13.07 | +3.90% | CNY 12.58 | CNY 13.39 | CNY 12.58 | 5.40M |
| 2026-07-28 | CNY 12.58 | +1.94% | CNY 12.36 | CNY 12.66 | CNY 12.33 | 1.89M |
| 2026-07-27 | CNY 12.34 | +1.82% | CNY 12.14 | CNY 12.46 | CNY 12.11 | 1.26M |
| 2026-07-24 | CNY 12.12 | -2.65% | CNY 12.30 | CNY 12.49 | CNY 12.08 | 1.49M |
| 2026-07-23 | CNY 12.45 | +2.72% | CNY 12.08 | CNY 12.48 | CNY 12.01 | 1.65M |
| 2026-07-22 | CNY 12.12 | -1.86% | CNY 12.26 | CNY 12.41 | CNY 12.06 | 2.08M |
| 2026-07-21 | CNY 12.35 | -2.45% | CNY 12.74 | CNY 12.79 | CNY 12.20 | 3.01M |
| 2026-07-20 | CNY 12.66 | -2.62% | CNY 13.00 | CNY 13.33 | CNY 12.64 | 2.20M |
| 2026-07-17 | CNY 13.00 | -2.03% | CNY 13.24 | CNY 13.63 | CNY 13.00 | 2.47M |
| 2026-07-16 | CNY 13.27 | +1.92% | CNY 13.08 | CNY 13.35 | CNY 12.90 | 1.82M |
| 2026-07-15 | CNY 13.02 | +1.72% | CNY 12.82 | CNY 13.10 | CNY 12.75 | 1.48M |
| 2026-07-14 | CNY 12.80 | +2.32% | CNY 12.51 | CNY 12.83 | CNY 12.41 | 1.55M |
| 2026-07-13 | CNY 12.51 | -1.88% | CNY 12.78 | CNY 12.80 | CNY 12.51 | 1.51M |
| 2026-07-10 | CNY 12.75 | +2.00% | CNY 12.50 | CNY 12.93 | CNY 12.28 | 1.36M |
| 2026-07-09 | CNY 12.50 | -1.19% | CNY 12.64 | CNY 12.77 | CNY 12.34 | 923.40K |
| 2026-07-08 | CNY 12.65 | -0.55% | CNY 12.61 | CNY 12.76 | CNY 12.45 | 1.01M |
| 2026-07-07 | CNY 12.72 | -3.49% | CNY 13.17 | CNY 13.18 | CNY 12.63 | 1.33M |
| 2026-07-06 | CNY 13.18 | +1.31% | CNY 13.02 | CNY 13.26 | CNY 12.98 | 1.74M |
| 2026-07-03 | CNY 13.01 | +1.88% | CNY 12.77 | CNY 13.12 | CNY 12.77 | 1.39M |
| 2026-07-02 | CNY 12.77 | +0.63% | CNY 12.69 | CNY 12.95 | CNY 12.65 | 1.94M |
| 2026-07-01 | CNY 12.69 | +2.34% | CNY 12.40 | CNY 12.85 | CNY 12.32 | 1.74M |
| 2026-06-30 | CNY 12.40 | -2.05% | CNY 12.55 | CNY 12.76 | CNY 12.30 | 1.49M |
| 2026-06-29 | CNY 12.66 | -0.63% | CNY 12.59 | CNY 12.82 | CNY 12.17 | 2.25M |
| 2026-06-26 | CNY 12.74 | -1.39% | CNY 12.75 | CNY 12.86 | CNY 12.47 | 1.09M |
| 2026-06-25 | CNY 12.92 | -0.84% | CNY 13.00 | CNY 13.10 | CNY 12.70 | 1.46M |
| 2026-06-24 | CNY 13.03 | -3.91% | CNY 13.49 | CNY 13.56 | CNY 13.02 | 1.68M |
| 2026-06-23 | CNY 13.56 | +1.35% | CNY 13.31 | CNY 13.76 | CNY 13.26 | 1.84M |
| 2026-06-22 | CNY 13.38 | +0.98% | CNY 13.19 | CNY 13.38 | CNY 12.74 | 1.66M |
| 2026-06-18 | CNY 13.25 | -0.23% | CNY 13.18 | CNY 13.31 | CNY 13.01 | 1.43M |
| 2026-06-17 | CNY 13.28 | -2.64% | CNY 13.60 | CNY 13.60 | CNY 13.20 | 1.41M |
| 2026-06-16 | CNY 13.64 | -0.29% | CNY 13.64 | CNY 13.70 | CNY 13.36 | 1.44M |
| 2026-06-15 | CNY 13.68 | -1.87% | CNY 13.99 | CNY 14.21 | CNY 13.63 | 1.99M |
| 2026-06-12 | CNY 13.94 | +1.01% | CNY 13.89 | CNY 14.10 | CNY 13.66 | 1.69M |
| 2026-06-11 | CNY 13.80 | -1.85% | CNY 14.00 | CNY 14.08 | CNY 13.54 | 1.74M |
| 2026-06-10 | CNY 14.06 | -0.71% | CNY 14.18 | CNY 14.27 | CNY 13.91 | 2.02M |
| 2026-06-09 | CNY 14.16 | +1.43% | CNY 13.99 | CNY 14.32 | CNY 13.82 | 1.75M |
| 2026-06-08 | CNY 13.96 | -1.48% | CNY 14.12 | CNY 14.22 | CNY 13.72 | 1.60M |
| 2026-06-05 | CNY 14.17 | +1.80% | CNY 13.91 | CNY 14.33 | CNY 13.86 | 1.34M |
| 2026-06-04 | CNY 13.92 | -2.59% | CNY 14.30 | CNY 14.39 | CNY 13.81 | 1.77M |
| 2026-06-03 | CNY 14.29 | -1.85% | CNY 14.56 | CNY 14.56 | CNY 14.16 | 1.27M |
| 2026-06-02 | CNY 14.56 | -2.74% | CNY 14.96 | CNY 15.05 | CNY 14.45 | 1.90M |
| 2026-06-01 | CNY 14.97 | +2.39% | CNY 14.50 | CNY 15.06 | CNY 14.37 | 1.90M |
| 2026-05-29 | CNY 14.62 | +0.07% | CNY 14.60 | CNY 14.90 | CNY 14.55 | 1.67M |
| 2026-05-28 | CNY 14.61 | -0.95% | CNY 14.62 | CNY 14.84 | CNY 14.37 | 1.39M |
| 2026-05-27 | CNY 14.75 | -0.81% | CNY 14.84 | CNY 14.98 | CNY 14.35 | 2.14M |
| 2026-05-26 | CNY 14.87 | -1.52% | CNY 15.21 | CNY 15.22 | CNY 14.72 | 1.77M |