YanKer shop Food Co.,Ltd (SHE:002847)
China
· Delayed Price · Currency is CNY 66.36
-1.95 (-2.85%)
At close: Dec 5, 2025
YanKer shop Food Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.20 | 68.30 | 65.24 | 66.36 | 66.36 | -3.42% | 4,862,424 |
| Dec 4, 2025 | 69.60 | 69.93 | 67.50 | 68.71 | 68.31 | -1.52% | 3,514,611 |
| Dec 3, 2025 | 71.03 | 71.48 | 69.50 | 69.77 | 69.36 | -1.91% | 2,484,531 |
| Dec 2, 2025 | 72.12 | 72.25 | 71.01 | 71.13 | 70.72 | -1.29% | 1,428,299 |
| Dec 1, 2025 | 71.60 | 72.64 | 70.96 | 72.06 | 71.64 | 0.94% | 1,869,930 |
| Nov 28, 2025 | 72.36 | 72.50 | 70.52 | 71.39 | 70.97 | -1.60% | 2,525,653 |
| Nov 27, 2025 | 72.84 | 73.31 | 72.12 | 72.55 | 72.13 | -0.40% | 2,020,031 |
| Nov 26, 2025 | 72.73 | 73.38 | 71.60 | 72.84 | 72.42 | 0.50% | 2,371,915 |
| Nov 25, 2025 | 72.50 | 72.72 | 71.51 | 72.48 | 72.06 | 0.54% | 1,850,259 |
| Nov 24, 2025 | 73.10 | 74.12 | 71.80 | 72.09 | 71.67 | -1.25% | 2,380,652 |
| Nov 21, 2025 | 74.18 | 75.95 | 72.92 | 73.00 | 72.58 | -2.39% | 2,379,250 |
| Nov 20, 2025 | 75.80 | 76.09 | 73.91 | 74.79 | 74.35 | -1.59% | 2,389,356 |
| Nov 19, 2025 | 74.64 | 76.53 | 74.43 | 76.00 | 75.56 | 1.88% | 2,929,214 |
| Nov 18, 2025 | 76.81 | 76.85 | 73.86 | 74.60 | 74.17 | -2.89% | 2,747,899 |
| Nov 17, 2025 | 76.12 | 77.43 | 75.91 | 76.82 | 76.37 | 0.27% | 2,166,473 |
| Nov 14, 2025 | 79.11 | 80.33 | 76.58 | 76.61 | 76.16 | -3.16% | 4,068,087 |
| Nov 13, 2025 | 78.31 | 80.06 | 77.12 | 79.11 | 78.65 | 0.33% | 4,975,665 |
| Nov 12, 2025 | 78.34 | 79.45 | 76.87 | 78.85 | 78.39 | 0.51% | 5,211,549 |
| Nov 11, 2025 | 77.07 | 79.55 | 75.69 | 78.45 | 77.99 | 1.78% | 6,150,943 |
| Nov 10, 2025 | 71.46 | 78.31 | 70.51 | 77.08 | 76.63 | 7.85% | 8,146,827 |
| Nov 7, 2025 | 71.30 | 73.34 | 70.69 | 71.47 | 71.05 | 0.20% | 2,742,032 |
| Nov 6, 2025 | 71.69 | 72.55 | 71.12 | 71.33 | 70.91 | -1.38% | 3,054,510 |
| Nov 5, 2025 | 72.80 | 74.99 | 72.27 | 72.33 | 71.91 | -0.39% | 4,540,117 |
| Nov 4, 2025 | 74.41 | 74.49 | 71.85 | 72.61 | 72.19 | -2.42% | 3,722,961 |
| Nov 3, 2025 | 73.20 | 75.00 | 73.00 | 74.41 | 73.98 | 1.43% | 5,282,082 |
| Oct 31, 2025 | 69.90 | 74.80 | 69.85 | 73.36 | 72.93 | 5.86% | 6,888,954 |
| Oct 30, 2025 | 69.86 | 71.31 | 69.21 | 69.30 | 68.90 | -1.56% | 2,176,100 |
| Oct 29, 2025 | 70.00 | 70.47 | 68.75 | 70.40 | 69.99 | 0.64% | 2,533,498 |
| Oct 28, 2025 | 71.99 | 72.06 | 68.97 | 69.95 | 69.54 | -0.57% | 4,194,242 |
| Oct 27, 2025 | 69.01 | 71.12 | 68.50 | 70.35 | 69.94 | 3.30% | 3,649,285 |
| Oct 24, 2025 | 68.50 | 69.47 | 68.08 | 68.10 | 67.70 | -0.66% | 2,109,239 |
| Oct 23, 2025 | 68.78 | 69.17 | 67.48 | 68.55 | 68.15 | -0.59% | 2,627,100 |
| Oct 22, 2025 | 69.77 | 70.50 | 68.80 | 68.96 | 68.56 | -1.16% | 2,190,540 |
| Oct 21, 2025 | 70.52 | 70.52 | 68.91 | 69.77 | 69.36 | -1.11% | 2,789,508 |
| Oct 20, 2025 | 74.04 | 74.08 | 69.74 | 70.55 | 70.14 | -4.66% | 4,180,277 |
| Oct 17, 2025 | 73.03 | 74.86 | 72.10 | 74.00 | 73.57 | 0.80% | 4,232,189 |
| Oct 16, 2025 | 74.30 | 75.41 | 72.88 | 73.41 | 72.98 | -1.45% | 3,235,071 |
| Oct 15, 2025 | 70.00 | 75.19 | 69.44 | 74.49 | 74.06 | 6.41% | 8,227,211 |
| Oct 14, 2025 | 68.41 | 70.49 | 67.21 | 70.00 | 69.59 | 2.19% | 4,304,104 |
| Oct 13, 2025 | 69.65 | 71.32 | 67.00 | 68.50 | 68.10 | -3.48% | 6,224,441 |
| Oct 10, 2025 | 68.75 | 73.73 | 68.59 | 70.97 | 70.56 | 2.71% | 5,996,704 |
| Oct 9, 2025 | 70.00 | 70.00 | 68.06 | 69.10 | 68.70 | -1.43% | 2,713,816 |
| Sep 30, 2025 | 69.21 | 70.75 | 68.61 | 70.10 | 69.69 | 1.80% | 2,295,536 |
| Sep 29, 2025 | 70.31 | 70.31 | 68.59 | 68.86 | 68.46 | -2.06% | 2,266,600 |
| Sep 26, 2025 | 70.10 | 71.19 | 69.38 | 70.31 | 69.90 | 0.23% | 2,183,277 |
| Sep 25, 2025 | 68.50 | 70.86 | 68.32 | 70.15 | 69.74 | 2.56% | 3,069,953 |
| Sep 24, 2025 | 66.50 | 69.39 | 65.90 | 68.40 | 68.00 | 2.63% | 3,331,310 |
| Sep 23, 2025 | 68.52 | 68.58 | 66.00 | 66.65 | 66.26 | -2.77% | 2,844,304 |
| Sep 22, 2025 | 70.80 | 70.80 | 68.05 | 68.55 | 68.15 | -2.97% | 2,716,850 |
| Sep 19, 2025 | 69.67 | 70.77 | 69.55 | 70.65 | 70.24 | 1.02% | 2,190,260 |