Yankershop Food Co. Ltd. Class A 002847
SZSE · China · Consumer Non-Durables
CNY 43.41+0.56 (+1.31%)
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 43.41 | +1.31% | CNY 42.78 | CNY 43.66 | CNY 42.60 | 1.32M |
| 2026-09-29 | CNY 42.85 | -1.29% | CNY 43.20 | CNY 43.57 | CNY 42.76 | 1.47M |
| 2026-09-28 | CNY 43.41 | +0.60% | CNY 42.80 | CNY 43.43 | CNY 42.80 | 1.61M |
| 2026-09-24 | CNY 43.15 | -0.12% | CNY 43.30 | CNY 43.78 | CNY 42.86 | 1.16M |
| 2026-09-23 | CNY 43.20 | -0.85% | CNY 43.50 | CNY 43.82 | CNY 43.09 | 1.44M |
| 2026-09-22 | CNY 43.57 | -0.93% | CNY 44.10 | CNY 44.27 | CNY 43.52 | 1.57M |
| 2026-09-21 | CNY 43.98 | +3.60% | CNY 42.50 | CNY 44.05 | CNY 42.38 | 2.67M |
| 2026-09-18 | CNY 42.45 | +1.02% | CNY 42.02 | CNY 42.91 | CNY 42.00 | 2.16M |
| 2026-09-17 | CNY 42.02 | -2.14% | CNY 42.70 | CNY 42.70 | CNY 41.94 | 2.09M |
| 2026-09-16 | CNY 42.94 | +0.26% | CNY 42.84 | CNY 43.00 | CNY 41.80 | 2.29M |
| 2026-09-15 | CNY 42.83 | -2.10% | CNY 43.88 | CNY 43.94 | CNY 42.70 | 2.18M |
| 2026-09-14 | CNY 43.75 | -0.14% | CNY 43.79 | CNY 44.16 | CNY 43.43 | 1.76M |
| 2026-09-11 | CNY 43.81 | -2.97% | CNY 45.08 | CNY 45.30 | CNY 43.53 | 2.95M |
| 2026-09-10 | CNY 45.15 | -1.40% | CNY 45.68 | CNY 45.85 | CNY 44.82 | 2.51M |
| 2026-09-09 | CNY 45.79 | -2.78% | CNY 47.00 | CNY 47.10 | CNY 45.55 | 2.98M |
| 2026-09-08 | CNY 47.10 | +1.77% | CNY 46.41 | CNY 47.86 | CNY 46.28 | 4.79M |
| 2026-09-07 | CNY 46.28 | +1.83% | CNY 45.50 | CNY 46.81 | CNY 45.00 | 3.53M |
| 2026-09-04 | CNY 45.45 | +2.27% | CNY 44.50 | CNY 45.58 | CNY 44.46 | 3.77M |
| 2026-09-03 | CNY 44.44 | -0.58% | CNY 44.69 | CNY 44.96 | CNY 44.26 | 1.93M |
| 2026-09-02 | CNY 44.70 | -0.80% | CNY 44.60 | CNY 45.05 | CNY 44.40 | 2.01M |
| 2026-09-01 | CNY 45.06 | +0.02% | CNY 45.18 | CNY 45.74 | CNY 44.96 | 3.01M |
| 2026-08-31 | CNY 45.05 | -0.81% | CNY 45.50 | CNY 45.62 | CNY 44.90 | 1.98M |
| 2026-08-28 | CNY 45.42 | +0.66% | CNY 45.33 | CNY 45.49 | CNY 44.90 | 2.22M |
| 2026-08-27 | CNY 45.12 | -0.18% | CNY 45.05 | CNY 45.30 | CNY 44.60 | 1.93M |
| 2026-08-26 | CNY 45.20 | -0.22% | CNY 45.02 | CNY 45.60 | CNY 44.90 | 3.18M |
| 2026-08-25 | CNY 45.30 | +2.60% | CNY 44.10 | CNY 45.50 | CNY 43.88 | 3.46M |
| 2026-08-24 | CNY 44.15 | -0.32% | CNY 44.25 | CNY 44.76 | CNY 43.83 | 2.99M |
| 2026-08-21 | CNY 44.29 | -1.99% | CNY 44.90 | CNY 45.09 | CNY 44.00 | 4.30M |
| 2026-08-20 | CNY 45.19 | -7.26% | CNY 47.50 | CNY 47.51 | CNY 45.00 | 8.84M |
| 2026-08-19 | CNY 48.73 | -0.35% | CNY 48.88 | CNY 49.65 | CNY 47.84 | 4.45M |
| 2026-08-18 | CNY 48.90 | +0.87% | CNY 48.48 | CNY 49.59 | CNY 48.37 | 3.78M |
| 2026-08-17 | CNY 48.48 | +1.70% | CNY 47.65 | CNY 48.60 | CNY 47.12 | 3.47M |
| 2026-08-14 | CNY 47.67 | -2.97% | CNY 49.01 | CNY 49.05 | CNY 47.50 | 5.22M |
| 2026-08-13 | CNY 49.13 | -2.21% | CNY 49.91 | CNY 50.38 | CNY 49.08 | 4.47M |
| 2026-08-12 | CNY 50.24 | +0.56% | CNY 49.87 | CNY 50.68 | CNY 49.40 | 4.68M |
| 2026-08-11 | CNY 49.96 | -1.63% | CNY 50.29 | CNY 50.92 | CNY 49.68 | 4.22M |
| 2026-08-10 | CNY 50.79 | +2.90% | CNY 49.34 | CNY 50.85 | CNY 49.09 | 5.90M |
| 2026-08-07 | CNY 49.36 | -1.08% | CNY 49.84 | CNY 49.97 | CNY 48.35 | 5.16M |
| 2026-08-06 | CNY 49.90 | -1.32% | CNY 50.78 | CNY 50.78 | CNY 49.54 | 3.49M |
| 2026-08-05 | CNY 50.57 | +0.02% | CNY 50.59 | CNY 51.26 | CNY 49.67 | 4.08M |
| 2026-08-04 | CNY 50.56 | -3.27% | CNY 51.90 | CNY 52.26 | CNY 50.23 | 5.25M |
| 2026-08-03 | CNY 52.27 | +0.46% | CNY 51.94 | CNY 52.78 | CNY 51.21 | 4.03M |
| 2026-07-31 | CNY 52.03 | -0.42% | CNY 50.12 | CNY 52.25 | CNY 50.12 | 4.37M |
| 2026-07-30 | CNY 52.25 | -0.46% | CNY 52.28 | CNY 53.38 | CNY 51.18 | 7.58M |
| 2026-07-29 | CNY 52.49 | +2.94% | CNY 51.70 | CNY 53.84 | CNY 51.11 | 10.89M |
| 2026-07-28 | CNY 50.99 | +10.01% | CNY 46.25 | CNY 50.99 | CNY 46.00 | 5.74M |
| 2026-07-27 | CNY 46.35 | +1.44% | CNY 45.34 | CNY 46.96 | CNY 45.25 | 2.17M |
| 2026-07-24 | CNY 45.69 | -3.36% | CNY 47.00 | CNY 47.28 | CNY 45.66 | 2.62M |
| 2026-07-23 | CNY 47.28 | -1.87% | CNY 47.85 | CNY 47.97 | CNY 46.39 | 2.90M |
| 2026-07-22 | CNY 48.18 | +0.44% | CNY 47.73 | CNY 48.30 | CNY 46.90 | 3.51M |
| 2026-07-21 | CNY 47.97 | -1.58% | CNY 48.33 | CNY 50.21 | CNY 47.80 | 4.21M |
| 2026-07-20 | CNY 48.74 | +0.29% | CNY 48.26 | CNY 49.50 | CNY 47.50 | 4.63M |
| 2026-07-17 | CNY 48.60 | -3.48% | CNY 50.35 | CNY 51.40 | CNY 48.55 | 4.98M |
| 2026-07-16 | CNY 50.35 | +5.33% | CNY 47.40 | CNY 50.50 | CNY 47.10 | 7.40M |
| 2026-07-15 | CNY 47.80 | +8.41% | CNY 44.05 | CNY 48.33 | CNY 43.65 | 7.94M |
| 2026-07-14 | CNY 44.09 | -1.36% | CNY 44.68 | CNY 44.82 | CNY 43.13 | 3.72M |
| 2026-07-13 | CNY 44.70 | -0.69% | CNY 44.84 | CNY 45.48 | CNY 43.85 | 3.93M |
| 2026-07-10 | CNY 45.01 | +1.53% | CNY 44.20 | CNY 45.56 | CNY 43.43 | 2.93M |
| 2026-07-09 | CNY 44.33 | -4.03% | CNY 46.00 | CNY 46.20 | CNY 44.08 | 3.11M |
| 2026-07-08 | CNY 46.19 | -0.24% | CNY 46.11 | CNY 47.30 | CNY 45.91 | 1.93M |
| 2026-07-07 | CNY 46.30 | -2.46% | CNY 47.48 | CNY 47.49 | CNY 46.18 | 1.77M |
| 2026-07-06 | CNY 47.47 | +0.40% | CNY 47.22 | CNY 47.99 | CNY 46.51 | 2.28M |
| 2026-07-03 | CNY 47.28 | +0.15% | CNY 47.49 | CNY 48.11 | CNY 46.80 | 2.31M |
| 2026-07-02 | CNY 47.21 | +1.72% | CNY 46.38 | CNY 47.99 | CNY 46.28 | 3.43M |
| 2026-07-01 | CNY 46.41 | +4.06% | CNY 44.53 | CNY 46.96 | CNY 44.20 | 3.44M |
| 2026-06-30 | CNY 44.60 | -3.30% | CNY 45.75 | CNY 46.29 | CNY 44.07 | 3.12M |
| 2026-06-29 | CNY 46.12 | +2.85% | CNY 44.80 | CNY 47.00 | CNY 43.33 | 4.13M |
| 2026-06-26 | CNY 44.84 | -3.63% | CNY 45.58 | CNY 45.91 | CNY 44.52 | 2.12M |
| 2026-06-25 | CNY 46.53 | -1.15% | CNY 46.99 | CNY 47.55 | CNY 46.12 | 2.54M |
| 2026-06-24 | CNY 47.07 | -1.57% | CNY 47.98 | CNY 48.49 | CNY 46.87 | 2.74M |
| 2026-06-23 | CNY 47.82 | +0.59% | CNY 47.60 | CNY 48.75 | CNY 47.08 | 2.93M |
| 2026-06-22 | CNY 47.54 | -1.02% | CNY 47.95 | CNY 48.00 | CNY 46.20 | 3.78M |
| 2026-06-18 | CNY 48.03 | -2.52% | CNY 48.87 | CNY 49.48 | CNY 47.76 | 2.60M |
| 2026-06-17 | CNY 49.27 | -3.99% | CNY 51.36 | CNY 51.39 | CNY 48.90 | 3.38M |
| 2026-06-16 | CNY 51.32 | -3.68% | CNY 53.01 | CNY 53.02 | CNY 51.00 | 3.92M |
| 2026-06-15 | CNY 53.28 | -1.73% | CNY 54.23 | CNY 54.60 | CNY 52.78 | 3.04M |
| 2026-06-12 | CNY 54.22 | +1.25% | CNY 53.13 | CNY 54.80 | CNY 52.55 | 2.58M |
| 2026-06-11 | CNY 53.55 | +0.02% | CNY 53.55 | CNY 53.88 | CNY 52.51 | 3.00M |
| 2026-06-10 | CNY 53.54 | -1.33% | CNY 53.80 | CNY 54.19 | CNY 52.70 | 2.66M |
| 2026-06-09 | CNY 54.26 | -5.11% | CNY 56.85 | CNY 56.85 | CNY 54.10 | 4.24M |
| 2026-06-08 | CNY 57.18 | +0.67% | CNY 56.00 | CNY 57.61 | CNY 55.30 | 3.35M |
| 2026-06-05 | CNY 56.80 | +0.21% | CNY 56.50 | CNY 57.45 | CNY 55.88 | 3.56M |
| 2026-06-04 | CNY 56.68 | +0.50% | CNY 56.17 | CNY 56.97 | CNY 55.03 | 4.33M |
| 2026-06-03 | CNY 56.40 | -5.43% | CNY 59.46 | CNY 59.47 | CNY 56.35 | 7.22M |
| 2026-06-02 | CNY 59.64 | -2.29% | CNY 61.01 | CNY 61.50 | CNY 59.01 | 4.90M |
| 2026-06-01 | CNY 61.04 | +3.41% | CNY 59.40 | CNY 61.87 | CNY 58.68 | 7.26M |
| 2026-05-29 | CNY 59.03 | +4.66% | CNY 56.30 | CNY 60.36 | CNY 56.01 | 7.64M |
| 2026-05-28 | CNY 56.40 | -1.45% | CNY 56.79 | CNY 57.17 | CNY 55.72 | 2.63M |
| 2026-05-27 | CNY 57.23 | +1.18% | CNY 56.24 | CNY 58.00 | CNY 55.00 | 3.45M |
| 2026-05-26 | CNY 56.56 | -2.31% | CNY 57.70 | CNY 58.37 | CNY 55.67 | 2.81M |