Yantai China Pet Foods Co. Ltd. Class A 002891
SZSE · China · Consumer Non-Durables
CNY 27.73+0.41 (+1.50%)
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 27.73 | +1.50% | CNY 27.25 | CNY 27.93 | CNY 27.25 | 3.49M |
| 2026-09-29 | CNY 27.32 | -1.76% | CNY 27.69 | CNY 27.85 | CNY 27.17 | 3.52M |
| 2026-09-28 | CNY 27.81 | -0.07% | CNY 27.96 | CNY 28.70 | CNY 27.65 | 4.99M |
| 2026-09-24 | CNY 27.83 | -2.11% | CNY 28.42 | CNY 28.62 | CNY 27.74 | 5.11M |
| 2026-09-23 | CNY 28.43 | -4.02% | CNY 29.62 | CNY 29.62 | CNY 28.37 | 6.39M |
| 2026-09-22 | CNY 29.62 | -0.10% | CNY 29.33 | CNY 30.04 | CNY 29.26 | 6.98M |
| 2026-09-21 | CNY 29.65 | +7.54% | CNY 27.46 | CNY 30.26 | CNY 27.41 | 13.01M |
| 2026-09-18 | CNY 27.57 | +1.51% | CNY 27.10 | CNY 27.63 | CNY 27.10 | 3.46M |
| 2026-09-17 | CNY 27.16 | -1.34% | CNY 27.29 | CNY 27.52 | CNY 27.11 | 2.75M |
| 2026-09-16 | CNY 27.53 | +0.51% | CNY 27.30 | CNY 27.63 | CNY 26.91 | 3.93M |
| 2026-09-15 | CNY 27.39 | -0.25% | CNY 27.47 | CNY 27.87 | CNY 27.18 | 3.16M |
| 2026-09-14 | CNY 27.46 | +1.78% | CNY 26.80 | CNY 27.46 | CNY 26.73 | 4.15M |
| 2026-09-11 | CNY 26.98 | -4.43% | CNY 28.02 | CNY 28.21 | CNY 26.80 | 8.83M |
| 2026-09-10 | CNY 28.23 | -1.95% | CNY 28.60 | CNY 28.82 | CNY 27.86 | 5.96M |
| 2026-09-09 | CNY 28.79 | -3.19% | CNY 29.63 | CNY 29.71 | CNY 28.61 | 7.83M |
| 2026-09-08 | CNY 29.74 | -0.10% | CNY 29.68 | CNY 30.21 | CNY 29.43 | 7.79M |
| 2026-09-07 | CNY 29.77 | +4.05% | CNY 28.49 | CNY 29.82 | CNY 28.49 | 11.86M |
| 2026-09-04 | CNY 28.61 | +2.73% | CNY 27.88 | CNY 28.93 | CNY 27.58 | 9.39M |
| 2026-09-03 | CNY 27.85 | -1.87% | CNY 28.30 | CNY 28.80 | CNY 27.82 | 5.89M |
| 2026-09-02 | CNY 28.38 | -0.32% | CNY 28.29 | CNY 28.59 | CNY 28.06 | 5.73M |
| 2026-09-01 | CNY 28.47 | +1.03% | CNY 28.11 | CNY 28.92 | CNY 28.00 | 6.15M |
| 2026-08-31 | CNY 28.18 | -2.02% | CNY 28.73 | CNY 28.75 | CNY 27.91 | 5.71M |
| 2026-08-28 | CNY 28.76 | +1.27% | CNY 28.48 | CNY 28.88 | CNY 28.36 | 5.49M |
| 2026-08-27 | CNY 28.40 | +0.25% | CNY 28.26 | CNY 28.58 | CNY 27.89 | 4.29M |
| 2026-08-26 | CNY 28.33 | -1.63% | CNY 28.69 | CNY 28.88 | CNY 28.31 | 4.80M |
| 2026-08-25 | CNY 28.80 | +0.07% | CNY 28.23 | CNY 29.36 | CNY 28.03 | 7.02M |
| 2026-08-24 | CNY 28.78 | -1.61% | CNY 29.21 | CNY 29.40 | CNY 28.50 | 5.45M |
| 2026-08-21 | CNY 29.25 | -0.95% | CNY 29.45 | CNY 29.52 | CNY 28.93 | 5.95M |
| 2026-08-20 | CNY 29.53 | -0.71% | CNY 29.75 | CNY 30.10 | CNY 29.31 | 5.75M |
| 2026-08-19 | CNY 29.74 | -2.94% | CNY 30.33 | CNY 30.57 | CNY 29.56 | 6.83M |
| 2026-08-18 | CNY 30.64 | +2.20% | CNY 29.88 | CNY 31.08 | CNY 29.73 | 10.76M |
| 2026-08-17 | CNY 29.98 | -0.07% | CNY 30.32 | CNY 30.33 | CNY 29.51 | 7.85M |
| 2026-08-14 | CNY 30.00 | -5.21% | CNY 31.60 | CNY 31.60 | CNY 29.88 | 15.33M |
| 2026-08-13 | CNY 31.65 | -2.56% | CNY 32.02 | CNY 32.19 | CNY 31.44 | 13.52M |
| 2026-08-12 | CNY 32.48 | +4.07% | CNY 31.08 | CNY 32.53 | CNY 30.89 | 19.89M |
| 2026-08-11 | CNY 31.21 | -2.07% | CNY 31.80 | CNY 32.25 | CNY 31.05 | 12.67M |
| 2026-08-10 | CNY 31.87 | +2.77% | CNY 30.99 | CNY 32.18 | CNY 30.50 | 16.08M |
| 2026-08-07 | CNY 31.01 | -0.03% | CNY 31.00 | CNY 31.13 | CNY 30.49 | 11.34M |
| 2026-08-06 | CNY 31.02 | -1.96% | CNY 31.60 | CNY 31.62 | CNY 30.41 | 14.29M |
| 2026-08-05 | CNY 31.64 | -0.09% | CNY 31.29 | CNY 32.25 | CNY 31.10 | 15.15M |
| 2026-08-04 | CNY 31.67 | -1.80% | CNY 32.68 | CNY 33.08 | CNY 31.44 | 14.71M |
| 2026-08-03 | CNY 32.25 | -3.09% | CNY 33.05 | CNY 33.42 | CNY 32.03 | 13.49M |
| 2026-07-31 | CNY 33.28 | +2.24% | CNY 30.81 | CNY 33.78 | CNY 30.81 | 21.92M |
| 2026-07-30 | CNY 32.55 | +3.01% | CNY 31.55 | CNY 34.68 | CNY 31.48 | 29.82M |
| 2026-07-29 | CNY 31.60 | -0.28% | CNY 31.40 | CNY 32.37 | CNY 31.02 | 19.63M |
| 2026-07-28 | CNY 31.69 | +6.52% | CNY 29.62 | CNY 31.75 | CNY 29.62 | 18.06M |
| 2026-07-27 | CNY 29.75 | +5.68% | CNY 27.86 | CNY 30.25 | CNY 27.81 | 12.11M |
| 2026-07-24 | CNY 28.15 | -5.54% | CNY 29.37 | CNY 29.61 | CNY 28.11 | 9.51M |
| 2026-07-23 | CNY 29.80 | -2.80% | CNY 30.01 | CNY 30.20 | CNY 29.22 | 14.24M |
| 2026-07-22 | CNY 30.66 | +4.46% | CNY 29.00 | CNY 31.16 | CNY 28.25 | 19.67M |
| 2026-07-21 | CNY 29.35 | -0.37% | CNY 28.88 | CNY 30.59 | CNY 28.88 | 16.86M |
| 2026-07-20 | CNY 29.46 | +2.01% | CNY 29.00 | CNY 30.00 | CNY 28.61 | 13.41M |
| 2026-07-17 | CNY 28.88 | -2.37% | CNY 29.65 | CNY 30.55 | CNY 28.86 | 14.83M |
| 2026-07-16 | CNY 29.58 | +3.28% | CNY 28.46 | CNY 29.89 | CNY 28.46 | 19.17M |
| 2026-07-15 | CNY 28.64 | +9.98% | CNY 26.06 | CNY 28.64 | CNY 25.82 | 9.93M |
| 2026-07-14 | CNY 26.04 | -1.10% | CNY 26.39 | CNY 26.65 | CNY 26.00 | 5.34M |
| 2026-07-13 | CNY 26.33 | -2.84% | CNY 27.27 | CNY 27.35 | CNY 26.28 | 5.97M |
| 2026-07-10 | CNY 27.10 | +4.55% | CNY 25.93 | CNY 27.98 | CNY 25.76 | 10.00M |
| 2026-07-09 | CNY 25.92 | -3.57% | CNY 26.73 | CNY 27.03 | CNY 25.80 | 5.63M |
| 2026-07-08 | CNY 26.88 | -2.08% | CNY 27.50 | CNY 27.78 | CNY 26.77 | 4.80M |
| 2026-07-07 | CNY 27.45 | -2.76% | CNY 28.25 | CNY 28.28 | CNY 27.33 | 5.52M |
| 2026-07-06 | CNY 28.23 | +1.18% | CNY 27.94 | CNY 28.55 | CNY 27.56 | 7.93M |
| 2026-07-03 | CNY 27.90 | +1.86% | CNY 27.40 | CNY 28.10 | CNY 27.31 | 6.41M |
| 2026-07-02 | CNY 27.39 | +0.33% | CNY 27.38 | CNY 27.93 | CNY 27.03 | 6.45M |
| 2026-07-01 | CNY 27.30 | +2.17% | CNY 26.55 | CNY 27.65 | CNY 26.45 | 6.27M |
| 2026-06-30 | CNY 26.72 | -1.04% | CNY 26.82 | CNY 27.13 | CNY 26.43 | 4.63M |
| 2026-06-29 | CNY 27.00 | +4.17% | CNY 25.66 | CNY 27.35 | CNY 25.14 | 10.53M |
| 2026-06-26 | CNY 25.92 | -2.63% | CNY 26.42 | CNY 26.87 | CNY 25.76 | 5.49M |
| 2026-06-25 | CNY 26.62 | +0.49% | CNY 26.29 | CNY 27.07 | CNY 25.66 | 6.90M |
| 2026-06-24 | CNY 26.49 | -3.14% | CNY 27.39 | CNY 27.59 | CNY 26.39 | 5.43M |
| 2026-06-23 | CNY 27.35 | +0.37% | CNY 27.25 | CNY 28.29 | CNY 26.92 | 6.73M |
| 2026-06-22 | CNY 27.25 | -1.30% | CNY 27.46 | CNY 27.60 | CNY 26.45 | 7.20M |
| 2026-06-18 | CNY 27.61 | -2.09% | CNY 28.16 | CNY 28.20 | CNY 27.50 | 4.19M |
| 2026-06-17 | CNY 28.20 | -1.71% | CNY 28.50 | CNY 28.70 | CNY 28.00 | 4.08M |
| 2026-06-16 | CNY 28.69 | -1.31% | CNY 28.83 | CNY 28.99 | CNY 28.35 | 3.89M |
| 2026-06-15 | CNY 29.07 | +1.04% | CNY 28.70 | CNY 29.68 | CNY 28.53 | 6.71M |
| 2026-06-12 | CNY 28.77 | +5.58% | CNY 27.30 | CNY 29.42 | CNY 27.00 | 11.17M |
| 2026-06-11 | CNY 27.25 | -1.20% | CNY 27.56 | CNY 27.67 | CNY 27.15 | 4.99M |
| 2026-06-10 | CNY 27.58 | -0.25% | CNY 27.58 | CNY 27.88 | CNY 27.33 | 4.53M |
| 2026-06-09 | CNY 27.65 | -0.47% | CNY 27.87 | CNY 28.05 | CNY 27.27 | 5.52M |
| 2026-06-08 | CNY 27.78 | -2.32% | CNY 28.00 | CNY 29.36 | CNY 27.43 | 8.86M |
| 2026-06-05 | CNY 28.44 | -0.66% | CNY 28.68 | CNY 29.25 | CNY 28.07 | 6.79M |
| 2026-06-04 | CNY 28.63 | -3.37% | CNY 29.32 | CNY 29.61 | CNY 28.56 | 6.18M |
| 2026-06-03 | CNY 29.63 | -1.56% | CNY 29.86 | CNY 30.00 | CNY 29.29 | 6.08M |
| 2026-06-02 | CNY 30.10 | -2.87% | CNY 30.83 | CNY 30.88 | CNY 29.90 | 8.25M |
| 2026-06-01 | CNY 30.99 | +4.17% | CNY 29.50 | CNY 31.50 | CNY 29.50 | 11.97M |
| 2026-05-29 | CNY 29.75 | +1.22% | CNY 29.35 | CNY 30.28 | CNY 28.84 | 9.36M |
| 2026-05-28 | CNY 29.39 | -2.16% | CNY 30.19 | CNY 30.37 | CNY 29.06 | 6.78M |
| 2026-05-27 | CNY 30.04 | -0.53% | CNY 29.98 | CNY 30.29 | CNY 29.10 | 9.49M |
| 2026-05-26 | CNY 30.20 | +0.47% | CNY 30.00 | CNY 30.74 | CNY 29.80 | 7.04M |