Yantai North Andre Juice

YNA1
🏛️ hong-kong →
16.33
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 16.43 16.44 16.43 16.44 9.0K
09:35 16.43 16.43 16.43 16.43 5.0K
09:40 16.42 16.42 16.38 16.40 17.5K
09:45 16.42 16.42 16.38 16.40 8.5K
09:50 16.39 16.42 16.39 16.39 17.5K
09:55 16.37 16.38 16.36 16.38 9.5K
10:00 16.36 16.37 16.36 16.37 3.0K
10:05 16.38 16.38 16.37 16.37 4.5K
10:10 16.37 16.37 16.37 16.37 0.5K
10:15 16.38 16.38 16.37 16.37 1.0K
10:25 16.35 16.39 16.35 16.39 12.0K
10:30 16.38 16.39 16.32 16.33 15.5K
10:35 16.32 16.38 16.30 16.30 6.5K
10:40 16.27 16.27 16.25 16.27 9.0K
10:45 16.33 16.33 16.33 16.33 1.5K
10:50 16.27 16.27 16.27 16.27 7.5K
10:55 16.33 16.33 16.24 16.25 9.0K
11:00 16.32 16.32 16.32 16.32 1.0K
11:05 16.33 16.33 16.33 16.33 0.5K
11:10 16.32 16.32 16.32 16.32 0.0K
11:15 16.30 16.31 16.30 16.31 0.5K
11:20 16.29 16.29 16.29 16.29 0.5K
11:25 16.27 16.27 16.27 16.27 1.0K
11:35 16.26 16.26 16.26 16.26 0.0K
11:45 16.25 16.25 16.25 16.25 15.0K
11:50 16.26 16.26 16.26 16.26 4.5K
11:55 16.30 16.30 16.30 16.30 0.5K
13:00 16.27 16.27 16.27 16.27 2.0K
13:10 16.25 16.25 16.25 16.25 0.5K
13:15 16.26 16.26 16.26 16.26 0.5K
13:20 16.30 16.30 16.30 16.30 0.5K
13:25 16.31 16.31 16.31 16.31 1.0K
13:35 16.26 16.27 16.26 16.27 3.5K
13:55 16.31 16.31 16.31 16.31 2.0K
14:00 16.30 16.30 16.30 16.30 3.0K
14:05 16.27 16.27 16.25 16.25 19.0K
14:20 16.27 16.27 16.27 16.27 0.5K
14:25 16.25 16.27 16.25 16.27 8.0K
14:45 16.28 16.31 16.28 16.31 9.5K
14:55 16.34 16.38 16.34 16.38 11.0K
15:00 16.39 16.42 16.39 16.42 5.0K
15:05 16.48 16.48 16.42 16.42 10.5K
15:15 16.41 16.41 16.41 16.41 0.0K
15:20 16.34 16.34 16.34 16.34 1.5K
15:25 16.35 16.41 16.35 16.41 13.5K
15:45 16.42 16.42 16.42 16.42 1.0K
15:55 16.41 16.42 16.35 16.35 6.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 15.98 16.37 15.98 16.33 0.5M
2025-09-29 16.04 16.25 15.99 16.20 0.2M
2025-09-26 16.08 16.29 16.00 16.04 0.2M
2025-09-25 16.30 16.30 15.99 16.15 0.6M
2025-09-24 16.26 16.39 16.23 16.36 0.2M
2025-09-23 16.42 16.48 16.24 16.35 0.3M
2025-09-22 16.75 16.75 16.41 16.54 0.3M
2025-09-19 16.83 16.87 16.50 16.75 0.3M
2025-09-18 17.15 17.31 16.63 16.85 0.8M
2025-09-17 17.57 17.57 17.03 17.15 0.6M
2025-09-16 16.94 17.52 16.94 17.30 1.3M
2025-09-15 16.79 17.35 16.65 16.94 0.8M
2025-09-12 17.17 17.17 16.32 16.61 0.9M
2025-09-11 17.17 17.17 16.90 16.91 0.3M
2025-09-10 17.17 17.27 17.00 17.17 0.4M
2025-09-09 17.66 17.66 17.00 17.23 0.7M
2025-09-08 16.68 17.39 16.51 17.37 1.3M
2025-09-05 16.50 16.75 16.21 16.62 0.3M
2025-09-04 16.28 16.55 16.09 16.19 0.7M
2025-09-03 16.61 16.69 16.17 16.24 0.5M
2025-09-02 17.14 17.14 16.45 16.53 0.8M
2025-09-01 17.22 17.30 17.02 17.20 0.8M
2025-08-29 17.80 17.93 17.19 17.35 1.0M
2025-08-28 17.65 17.90 17.41 17.69 1.0M
2025-08-27 18.10 18.13 17.65 17.78 1.3M
2025-08-26 18.17 18.50 18.08 18.15 0.8M
2025-08-25 18.66 18.66 17.95 18.20 1.0M
2025-08-22 18.40 18.60 18.16 18.27 1.0M
2025-08-21 18.44 18.72 18.10 18.42 2.3M
2025-08-20 18.34 18.34 17.89 18.26 1.4M
2025-08-19 19.00 19.11 18.00 18.13 2.2M
2025-08-18 18.97 18.97 18.49 18.58 1.2M
2025-08-15 17.75 18.40 17.64 18.35 1.4M
2025-08-14 18.19 18.19 17.61 17.95 1.1M
2025-08-13 18.12 18.29 17.88 18.04 1.2M
2025-08-12 18.28 18.59 18.00 18.24 0.9M
2025-08-11 18.10 18.47 17.85 18.36 1.4M
2025-08-08 18.99 18.99 17.88 18.06 2.0M
2025-08-07 18.45 19.05 18.17 18.86 2.1M
2025-08-06 18.70 18.70 18.14 18.39 0.9M
2025-08-05 18.50 18.88 18.13 18.49 1.4M
2025-08-04 17.80 18.20 17.53 18.19 1.7M
2025-08-01 19.86 19.86 17.94 18.10 5.3M
2025-07-31 18.88 21.00 18.60 19.66 12.8M
2025-07-30 18.54 19.34 18.22 18.88 4.2M
2025-07-29 17.76 18.80 17.74 18.54 4.2M
2025-07-28 17.80 18.06 17.64 17.80 1.4M
2025-07-25 17.78 18.08 17.72 17.82 0.8M
2025-07-24 17.74 17.88 17.68 17.78 0.9M
2025-07-23 17.98 17.98 17.58 17.74 1.5M
2025-07-22 18.10 18.26 17.86 17.98 1.1M
2025-07-21 18.10 18.10 17.56 18.02 1.6M
2025-07-18 18.00 18.10 17.88 18.06 0.9M
2025-07-17 17.86 18.06 17.50 17.96 1.6M
2025-07-16 18.80 18.80 17.76 17.80 2.6M
2025-07-15 19.80 20.20 18.40 18.68 3.6M
2025-07-14 18.72 19.66 18.56 19.30 4.0M
2025-07-11 18.46 19.36 18.46 18.72 9.0M
2025-07-10 18.70 19.38 18.18 18.64 4.6M
2025-07-09 18.00 18.90 17.82 18.20 4.5M
2025-07-08 18.00 18.14 17.86 18.00 1.2M
2025-07-07 17.82 18.30 17.66 17.98 1.8M
2025-07-04 17.58 17.80 17.56 17.60 1.1M
2025-07-03 18.14 18.14 17.58 17.70 1.3M
2025-07-02 17.96 18.02 17.26 17.96 2.2M
2025-06-30 18.08 18.26 17.62 17.70 2.3M
2025-06-27 17.60 18.38 17.36 18.08 3.4M
2025-06-26 17.60 18.30 17.30 17.62 5.4M
2025-06-25 16.88 17.72 16.88 17.60 4.5M
2025-06-24 16.72 17.26 16.44 17.10 3.5M
2025-06-23 16.50 16.88 16.30 16.42 0.8M
2025-06-20 16.52 17.04 16.52 16.60 2.9M
2025-06-19 17.96 17.96 16.80 16.98 3.1M
2025-06-18 17.20 17.90 17.12 17.72 3.1M
2025-06-17 18.38 18.46 17.06 17.44 6.7M
2025-06-16 17.72 19.30 17.02 18.24 17.1M
2025-06-13 16.26 19.88 16.08 17.20 24.3M
2025-06-12 16.48 16.48 15.94 16.22 1.5M
2025-06-11 15.98 16.34 15.94 16.12 2.2M
2025-06-10 16.16 16.28 15.32 15.98 3.5M
2025-06-09 17.08 17.16 15.82 16.16 4.4M
2025-06-06 17.48 17.86 16.80 16.96 2.4M
2025-06-05 17.78 18.70 17.10 17.20 9.5M
2025-06-04 16.20 17.34 15.86 17.12 13.3M
2025-06-03 16.12 16.24 15.72 16.00 2.2M
2025-06-02 15.96 16.28 15.42 16.00 0.2M
2025-05-30 16.58 16.58 15.86 15.96 2.6M
2025-05-29 16.98 16.98 16.30 16.42 3.7M
2025-05-28 16.56 17.00 16.10 16.66 6.4M
2025-05-27 16.64 17.70 16.32 16.46 3.9M
2025-05-26 17.28 17.28 16.28 16.64 2.2M
2025-05-23 17.34 17.56 16.98 17.02 2.3M
2025-05-22 17.80 17.80 17.10 17.32 2.1M
2025-05-21 17.78 17.88 17.08 17.76 3.7M
2025-05-20 18.40 18.54 16.96 17.52 7.1M
2025-05-19 18.46 19.80 17.92 18.40 9.7M
2025-05-16 19.92 19.96 17.56 18.00 8.9M
2025-05-15 20.70 21.70 19.50 19.78 14.2M
2025-05-14 19.72 23.50 19.72 20.65 27.2M
2025-05-13 17.92 19.94 17.92 19.10 7.9M
2025-05-12 19.52 21.60 17.02 18.48 21.0M
2025-05-09 15.00 24.50 14.52 17.80 55.2M
2025-05-08 15.66 16.06 14.22 14.36 2.8M
2025-05-07 16.66 19.50 13.76 14.90 12.1M
2025-05-06 10.60 23.95 10.46 16.00 26.0M
2025-05-02 10.30 10.46 10.30 10.50 0.0M
2025-04-30 10.40 10.60 10.34 10.54 0.1M
2025-04-29 10.36 10.44 10.20 10.42 0.2M
2025-04-28 10.34 10.42 10.10 10.36 0.1M
2025-04-25 10.56 10.56 10.34 10.40 0.1M
2025-04-24 10.50 10.50 10.40 10.48 0.1M
2025-04-23 10.28 10.70 10.22 10.56 0.4M
2025-04-22 10.58 10.66 10.00 10.22 0.5M
2025-04-17 10.58 12.54 10.44 10.58 2.2M
2025-04-16 10.30 10.52 10.22 10.46 0.3M
2025-04-15 10.00 10.24 10.00 10.20 0.1M
2025-04-14 10.38 10.38 10.08 10.10 0.1M
2025-04-11 9.70 10.28 9.70 10.14 0.2M
2025-04-10 9.74 9.88 9.52 9.72 0.2M
2025-04-09 9.30 9.56 9.10 9.48 0.1M
2025-04-08 9.19 9.52 9.16 9.40 0.1M
2025-04-07 9.30 10.10 9.03 9.05 0.3M
2025-04-03 10.02 10.30 10.02 10.30 0.0M
2025-04-02 10.30 10.34 10.20 10.28 0.1M
2025-04-01 9.97 10.38 9.96 10.30 0.1M
2025-03-31 10.04 10.12 9.91 10.10 0.1M
2025-03-28 10.28 10.58 10.08 10.26 0.2M
2025-03-27 10.10 10.20 10.04 10.20 0.1M
2025-03-26 10.38 10.38 9.91 10.14 0.1M
2025-03-25 10.22 10.64 9.85 9.86 0.3M
2025-03-24 9.87 9.99 9.80 9.98 0.1M
2025-03-21 9.82 10.12 9.82 9.87 0.2M
2025-03-20 10.30 10.30 10.08 10.08 0.2M
2025-03-19 10.30 10.46 10.26 10.32 0.1M
2025-03-18 10.60 10.60 10.12 10.30 0.2M
2025-03-17 10.26 10.26 10.02 10.20 0.2M
2025-03-14 10.32 10.40 10.08 10.22 0.5M
2025-03-13 10.36 10.36 9.96 10.10 0.3M
2025-03-12 9.88 10.92 9.81 10.12 1.2M
2025-03-11 9.93 10.12 9.68 9.93 0.5M
2025-03-10 9.49 11.50 9.41 10.02 2.0M
2025-03-07 9.24 9.49 9.15 9.45 0.1M
2025-03-06 9.28 9.29 9.01 9.24 0.2M
2025-03-05 8.89 9.12 8.89 9.11 0.1M
2025-03-04 8.92 8.94 8.84 8.94 0.0M
2025-03-03 8.68 8.95 8.68 8.88 0.1M
2025-02-28 9.08 9.17 8.69 8.74 0.2M
2025-02-27 8.85 9.15 8.85 9.08 0.3M
2025-02-26 8.77 8.85 8.69 8.85 0.1M
2025-02-25 8.68 8.78 8.66 8.75 0.1M
2025-02-24 8.78 8.86 8.65 8.75 0.1M
2025-02-21 8.73 8.73 8.63 8.73 0.1M
2025-02-20 8.63 8.79 8.63 8.66 0.1M
2025-02-19 8.68 8.70 8.56 8.71 0.0M
2025-02-18 8.75 8.75 8.60 8.68 0.0M
2025-02-17 8.82 8.90 8.67 8.75 0.1M
2025-02-14 8.70 8.79 8.65 8.78 0.1M
2025-02-13 8.68 8.71 8.53 8.63 0.1M
2025-02-12 8.51 8.79 8.51 8.68 0.1M
2025-02-11 8.53 8.62 8.51 8.60 0.1M
2025-02-10 8.67 8.73 8.57 8.65 0.1M
2025-02-07 8.61 8.78 8.50 8.68 0.1M
2025-02-06 8.50 8.61 8.50 8.61 0.0M
2025-02-05 8.52 8.52 8.45 8.50 0.0M
2025-02-04 8.41 8.47 8.36 8.47 0.0M
2025-02-03 8.48 8.48 8.30 8.41 0.0M
2025-01-28 8.64 8.64 8.59 8.59 0.0M
2025-01-27 8.68 8.77 8.60 8.70 0.0M
2025-01-24 8.36 8.66 8.36 8.65 0.0M
2025-01-23 8.51 8.57 8.46 8.52 0.0M
2025-01-22 8.45 8.60 8.42 8.52 0.1M
2025-01-21 8.63 8.66 8.62 8.63 0.0M
2025-01-20 8.63 8.73 8.56 8.68 0.1M
2025-01-17 8.57 8.69 8.54 8.63 0.0M
2025-01-16 8.72 8.76 8.66 8.69 0.0M
2025-01-15 8.45 8.73 8.45 8.72 0.0M
2025-01-14 8.54 8.59 8.45 8.58 0.0M
2025-01-13 8.38 8.38 8.16 8.43 0.1M
2025-01-10 8.53 8.55 8.27 8.38 0.0M
2025-01-09 8.65 8.70 8.62 8.70 0.0M
2025-01-08 8.92 8.92 8.51 8.64 0.1M
2025-01-07 8.74 8.80 8.62 8.80 0.0M
2025-01-06 8.58 8.73 8.57 8.60 0.1M
2025-01-03 8.84 8.93 8.62 8.73 0.1M
2025-01-02 9.32 9.83 8.86 9.14 0.3M