YanKer shop Food Co.,Ltd (SHE:002847)
China
· Delayed Price · Currency is CNY 70.31
+0.16 (0.23%)
Sep 26, 2025, 3:04 PM CST
YanKer shop Food Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 70.10 | 71.19 | 69.38 | 70.31 | 70.31 | 0.23% | 2,183,277 |
| Sep 25, 2025 | 68.50 | 70.86 | 68.32 | 70.15 | 70.15 | 2.56% | 3,083,153 |
| Sep 24, 2025 | 66.50 | 69.39 | 65.90 | 68.40 | 68.40 | 2.63% | 3,331,310 |
| Sep 23, 2025 | 68.52 | 68.58 | 66.00 | 66.65 | 66.65 | -2.77% | 2,862,704 |
| Sep 22, 2025 | 70.80 | 70.80 | 68.05 | 68.55 | 68.55 | -2.97% | 2,747,450 |
| Sep 19, 2025 | 69.67 | 70.77 | 69.55 | 70.65 | 70.65 | 1.02% | 2,190,260 |
| Sep 18, 2025 | 71.67 | 71.67 | 69.40 | 69.94 | 69.94 | -2.41% | 3,601,821 |
| Sep 17, 2025 | 70.84 | 73.37 | 70.84 | 71.67 | 71.67 | 0.97% | 3,442,021 |
| Sep 16, 2025 | 70.43 | 71.85 | 70.00 | 70.98 | 70.98 | 0.78% | 3,219,081 |
| Sep 15, 2025 | 69.89 | 70.99 | 69.30 | 70.43 | 70.43 | 0.64% | 2,537,076 |
| Sep 12, 2025 | 70.10 | 71.49 | 69.90 | 69.98 | 69.98 | -0.34% | 3,585,955 |
| Sep 11, 2025 | 70.15 | 70.35 | 68.57 | 70.22 | 70.22 | -0.69% | 5,246,768 |
| Sep 10, 2025 | 71.83 | 72.18 | 69.70 | 70.71 | 70.71 | -2.20% | 4,323,373 |
| Sep 9, 2025 | 73.33 | 73.73 | 71.70 | 72.30 | 72.30 | -1.40% | 3,269,503 |
| Sep 8, 2025 | 71.63 | 74.40 | 71.51 | 73.33 | 73.33 | 1.61% | 4,396,401 |
| Sep 5, 2025 | 74.78 | 74.78 | 69.54 | 72.17 | 72.17 | -1.65% | 5,923,734 |
| Sep 4, 2025 | 74.21 | 75.70 | 72.11 | 73.38 | 73.38 | -1.24% | 4,593,630 |
| Sep 3, 2025 | 75.94 | 77.00 | 73.70 | 74.30 | 74.30 | -1.37% | 4,003,349 |
| Sep 2, 2025 | 75.55 | 78.41 | 74.91 | 75.33 | 75.33 | -0.26% | 6,364,764 |
| Sep 1, 2025 | 74.60 | 76.33 | 72.77 | 75.53 | 75.53 | 1.37% | 6,777,451 |
| Aug 29, 2025 | 69.50 | 74.98 | 69.29 | 74.51 | 74.51 | 7.64% | 8,943,648 |
| Aug 28, 2025 | 70.84 | 71.34 | 68.00 | 69.22 | 69.22 | -2.40% | 4,077,810 |
| Aug 27, 2025 | 71.88 | 72.26 | 70.89 | 70.92 | 70.92 | -1.47% | 3,054,852 |
| Aug 26, 2025 | 73.45 | 73.99 | 71.81 | 71.98 | 71.98 | -1.93% | 4,708,964 |
| Aug 25, 2025 | 71.30 | 74.20 | 71.30 | 73.40 | 73.40 | 2.44% | 5,568,305 |
| Aug 22, 2025 | 72.98 | 73.00 | 70.24 | 71.65 | 71.65 | -0.94% | 4,832,215 |
| Aug 21, 2025 | 74.96 | 76.22 | 72.00 | 72.33 | 72.33 | -2.20% | 4,976,170 |
| Aug 20, 2025 | 71.30 | 74.09 | 69.69 | 73.96 | 73.96 | 3.83% | 4,997,568 |
| Aug 19, 2025 | 73.65 | 73.90 | 70.86 | 71.23 | 71.23 | -3.48% | 3,161,258 |
| Aug 18, 2025 | 73.40 | 74.17 | 72.57 | 73.80 | 73.80 | 0.54% | 2,917,437 |
| Aug 15, 2025 | 71.62 | 75.58 | 71.29 | 73.40 | 73.40 | 2.46% | 4,057,898 |
| Aug 14, 2025 | 72.74 | 72.74 | 71.00 | 71.64 | 71.64 | -1.81% | 2,751,211 |
| Aug 13, 2025 | 73.00 | 73.97 | 70.87 | 72.96 | 72.96 | 0.75% | 2,911,442 |
| Aug 12, 2025 | 70.90 | 72.63 | 70.70 | 72.42 | 72.42 | 2.14% | 2,978,035 |
| Aug 11, 2025 | 70.54 | 71.48 | 69.75 | 70.90 | 70.90 | 0.11% | 2,658,927 |
| Aug 8, 2025 | 72.84 | 73.73 | 69.80 | 70.82 | 70.82 | -2.77% | 3,025,249 |
| Aug 7, 2025 | 70.41 | 73.87 | 69.71 | 72.84 | 72.84 | 3.00% | 4,202,208 |
| Aug 6, 2025 | 70.70 | 71.15 | 69.03 | 70.72 | 70.72 | 0.06% | 2,198,830 |
| Aug 5, 2025 | 68.60 | 71.95 | 68.21 | 70.68 | 70.68 | 3.20% | 6,146,946 |
| Aug 4, 2025 | 67.83 | 69.18 | 67.45 | 68.49 | 68.49 | 0.87% | 2,563,923 |
| Aug 1, 2025 | 67.80 | 68.75 | 67.40 | 67.90 | 67.90 | -0.26% | 2,118,015 |
| Jul 31, 2025 | 69.92 | 71.09 | 67.96 | 68.08 | 68.08 | -3.36% | 3,053,259 |
| Jul 30, 2025 | 69.70 | 70.55 | 68.10 | 70.45 | 70.45 | 1.09% | 4,093,596 |
| Jul 29, 2025 | 74.10 | 74.68 | 69.50 | 69.69 | 69.69 | -6.22% | 5,014,043 |
| Jul 28, 2025 | 75.30 | 76.84 | 74.13 | 74.31 | 74.31 | -0.96% | 2,359,629 |
| Jul 25, 2025 | 73.98 | 75.70 | 73.98 | 75.03 | 75.03 | 1.15% | 2,021,240 |
| Jul 24, 2025 | 74.75 | 75.35 | 73.30 | 74.18 | 74.18 | -0.76% | 1,921,746 |
| Jul 23, 2025 | 75.20 | 75.80 | 74.60 | 74.75 | 74.75 | -0.33% | 1,203,293 |
| Jul 22, 2025 | 74.43 | 76.11 | 74.07 | 75.00 | 75.00 | 0.54% | 1,915,340 |
| Jul 21, 2025 | 74.60 | 75.48 | 73.86 | 74.60 | 74.60 | -0.12% | 1,786,139 |