China Youran Dairy Group

9858
🏛️ hong-kong →
2.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1.46 1.47 1.45 1.47 0.7M
2023-12-28 1.46 1.46 1.44 1.46 2.5M
2023-12-27 1.42 1.45 1.42 1.45 1.3M
2023-12-22 1.41 1.43 1.40 1.42 0.5M
2023-12-21 1.45 1.46 1.40 1.42 1.2M
2023-12-20 1.40 1.46 1.40 1.46 0.8M
2023-12-19 1.42 1.42 1.39 1.41 1.3M
2023-12-18 1.43 1.43 1.40 1.42 0.7M
2023-12-15 1.44 1.44 1.41 1.41 1.2M
2023-12-14 1.42 1.43 1.41 1.41 0.6M
2023-12-13 1.43 1.43 1.40 1.41 1.2M
2023-12-12 1.42 1.45 1.42 1.43 1.7M
2023-12-11 1.43 1.44 1.41 1.43 1.3M
2023-12-08 1.45 1.46 1.43 1.44 3.6M
2023-12-07 1.45 1.46 1.43 1.43 0.7M
2023-12-06 1.43 1.46 1.42 1.45 1.3M
2023-12-05 1.44 1.47 1.42 1.43 2.0M
2023-12-04 1.44 1.46 1.43 1.44 0.5M
2023-12-01 1.44 1.46 1.43 1.44 1.4M
2023-11-30 1.46 1.47 1.44 1.44 1.9M
2023-11-29 1.47 1.47 1.44 1.45 1.7M
2023-11-28 1.50 1.50 1.46 1.47 1.2M
2023-11-27 1.51 1.51 1.49 1.50 0.4M
2023-11-24 1.54 1.54 1.51 1.51 0.6M
2023-11-23 1.50 1.54 1.48 1.54 2.2M
2023-11-22 1.50 1.51 1.49 1.50 0.6M
2023-11-21 1.50 1.53 1.49 1.50 2.5M
2023-11-20 1.50 1.52 1.48 1.51 1.3M
2023-11-17 1.50 1.51 1.48 1.51 1.1M
2023-11-16 1.53 1.53 1.49 1.51 1.0M
2023-11-15 1.53 1.53 1.49 1.51 2.5M
2023-11-14 1.51 1.51 1.49 1.50 0.8M
2023-11-13 1.49 1.51 1.48 1.51 1.5M
2023-11-10 1.51 1.54 1.48 1.49 1.0M
2023-11-09 1.56 1.57 1.52 1.52 2.1M
2023-11-08 1.58 1.59 1.52 1.56 1.3M
2023-11-07 1.57 1.59 1.56 1.58 0.7M
2023-11-06 1.54 1.60 1.54 1.59 1.7M
2023-11-03 1.53 1.55 1.51 1.54 1.6M
2023-11-02 1.52 1.56 1.49 1.52 3.0M
2023-11-01 1.48 1.50 1.48 1.50 1.5M
2023-10-31 1.48 1.50 1.46 1.47 1.3M
2023-10-30 1.47 1.49 1.47 1.48 1.0M
2023-10-27 1.46 1.49 1.45 1.47 1.5M
2023-10-26 1.45 1.46 1.44 1.45 0.4M
2023-10-25 1.47 1.50 1.45 1.46 1.2M
2023-10-24 1.44 1.46 1.42 1.45 0.4M
2023-10-20 1.44 1.46 1.43 1.44 0.6M
2023-10-19 1.47 1.47 1.44 1.44 1.2M
2023-10-18 1.46 1.49 1.46 1.47 0.6M
2023-10-17 1.46 1.48 1.45 1.48 1.9M
2023-10-16 1.51 1.51 1.45 1.45 1.5M
2023-10-13 1.49 1.51 1.48 1.49 0.8M
2023-10-12 1.48 1.52 1.48 1.52 1.9M
2023-10-11 1.44 1.49 1.44 1.47 1.8M
2023-10-10 1.43 1.47 1.43 1.45 0.6M
2023-10-09 1.47 1.48 1.42 1.45 0.6M
2023-10-06 1.42 1.47 1.41 1.43 0.2M
2023-10-05 1.40 1.47 1.39 1.45 1.0M
2023-10-04 1.41 1.44 1.40 1.44 0.2M
2023-10-03 1.44 1.45 1.41 1.43 0.3M
2023-09-29 1.47 1.51 1.45 1.45 0.3M
2023-09-28 1.46 1.46 1.44 1.45 1.0M
2023-09-27 1.47 1.48 1.45 1.45 1.9M
2023-09-26 1.46 1.48 1.45 1.47 0.6M
2023-09-25 1.47 1.49 1.46 1.47 0.4M
2023-09-22 1.45 1.49 1.45 1.48 1.5M
2023-09-21 1.46 1.46 1.44 1.46 2.1M
2023-09-20 1.46 1.47 1.45 1.46 0.6M
2023-09-19 1.49 1.49 1.45 1.47 0.9M
2023-09-18 1.48 1.49 1.47 1.48 0.5M
2023-09-15 1.48 1.50 1.47 1.48 0.9M
2023-09-14 1.47 1.49 1.45 1.47 1.1M
2023-09-13 1.49 1.51 1.46 1.47 0.6M
2023-09-12 1.50 1.51 1.48 1.48 0.9M
2023-09-11 1.50 1.51 1.48 1.50 0.7M
2023-09-07 1.49 1.52 1.49 1.49 1.2M
2023-09-06 1.49 1.52 1.48 1.52 1.8M
2023-09-05 1.52 1.53 1.47 1.48 1.7M
2023-09-04 1.46 1.54 1.46 1.54 2.8M
2023-08-31 1.47 1.50 1.45 1.46 1.3M
2023-08-30 1.52 1.52 1.47 1.47 1.8M
2023-08-29 1.50 1.52 1.47 1.50 2.3M
2023-08-28 1.55 1.55 1.48 1.49 2.5M
2023-08-25 1.48 1.53 1.47 1.50 2.2M
2023-08-24 1.48 1.51 1.45 1.47 1.3M
2023-08-23 1.46 1.47 1.44 1.44 1.5M
2023-08-22 1.46 1.48 1.44 1.45 0.8M
2023-08-21 1.49 1.51 1.45 1.46 1.5M
2023-08-18 1.51 1.52 1.47 1.48 1.8M
2023-08-17 1.48 1.51 1.45 1.50 2.5M
2023-08-16 1.52 1.54 1.48 1.48 1.9M
2023-08-15 1.54 1.54 1.51 1.54 1.2M
2023-08-14 1.53 1.54 1.50 1.52 1.8M
2023-08-11 1.60 1.61 1.51 1.55 9.1M
2023-08-10 1.63 1.63 1.60 1.61 1.2M
2023-08-09 1.61 1.63 1.60 1.63 1.5M
2023-08-08 1.62 1.64 1.60 1.62 3.9M
2023-08-07 1.67 1.67 1.62 1.63 3.5M
2023-08-04 1.72 1.73 1.67 1.68 3.3M
2023-08-03 1.71 1.74 1.69 1.71 2.9M
2023-08-02 1.79 1.79 1.72 1.72 2.2M
2023-08-01 1.75 1.78 1.74 1.77 2.7M
2023-07-31 1.77 1.80 1.73 1.78 5.3M
2023-07-28 1.73 1.79 1.73 1.79 1.8M
2023-07-27 1.74 1.77 1.74 1.76 1.4M
2023-07-26 1.74 1.76 1.72 1.75 3.3M
2023-07-25 1.71 1.75 1.71 1.75 1.9M
2023-07-24 1.74 1.75 1.69 1.70 1.8M
2023-07-21 1.74 1.84 1.71 1.75 6.0M
2023-07-20 1.74 1.77 1.72 1.73 0.6M
2023-07-19 1.74 1.75 1.72 1.74 1.1M
2023-07-18 1.77 1.77 1.73 1.74 0.9M
2023-07-14 1.80 1.80 1.77 1.77 0.9M
2023-07-13 1.76 1.80 1.76 1.79 1.0M
2023-07-12 1.75 1.76 1.73 1.74 0.7M
2023-07-11 1.75 1.75 1.73 1.74 1.3M
2023-07-10 1.74 1.75 1.72 1.74 0.4M
2023-07-07 1.73 1.74 1.71 1.72 0.9M
2023-07-06 1.75 1.75 1.73 1.73 0.8M
2023-07-05 1.78 1.78 1.75 1.76 0.7M
2023-07-04 1.77 1.81 1.77 1.79 0.5M
2023-07-03 1.74 1.79 1.74 1.78 1.0M
2023-06-30 1.73 1.75 1.72 1.73 0.7M
2023-06-29 1.74 1.76 1.72 1.73 1.7M
2023-06-28 1.74 1.76 1.73 1.74 1.1M
2023-06-27 1.72 1.76 1.72 1.75 1.5M
2023-06-26 1.73 1.75 1.71 1.72 2.0M
2023-06-23 1.78 1.78 1.71 1.71 1.1M
2023-06-21 1.84 1.84 1.77 1.80 2.2M
2023-06-20 1.85 1.86 1.80 1.81 2.1M
2023-06-19 1.85 1.88 1.82 1.83 1.8M
2023-06-16 1.83 1.87 1.83 1.85 1.7M
2023-06-15 1.81 1.83 1.78 1.82 1.8M
2023-06-14 1.81 1.82 1.78 1.80 1.4M
2023-06-13 1.80 1.81 1.78 1.78 2.2M
2023-06-12 1.82 1.83 1.79 1.81 2.2M
2023-06-09 1.86 1.86 1.80 1.83 0.8M
2023-06-08 1.80 1.86 1.79 1.85 4.3M
2023-06-07 1.81 1.82 1.78 1.81 0.9M
2023-06-06 1.81 1.84 1.78 1.79 0.6M
2023-06-05 1.81 1.81 1.78 1.80 1.4M
2023-06-02 1.77 1.84 1.77 1.81 1.6M
2023-06-01 1.76 1.80 1.76 1.77 1.3M
2023-05-31 1.81 1.82 1.75 1.75 2.3M
2023-05-30 1.84 1.84 1.80 1.81 1.9M
2023-05-29 1.84 1.87 1.83 1.84 1.3M
2023-05-25 1.86 1.87 1.82 1.84 1.9M
2023-05-24 1.91 1.91 1.86 1.87 0.8M
2023-05-23 1.90 1.91 1.88 1.89 1.3M
2023-05-22 1.86 1.91 1.85 1.90 1.7M
2023-05-19 1.87 1.88 1.85 1.87 1.3M
2023-05-18 1.87 1.90 1.87 1.87 1.4M
2023-05-17 1.92 1.92 1.86 1.87 6.1M
2023-05-16 1.94 1.94 1.90 1.92 2.8M
2023-05-15 1.99 1.99 1.91 1.92 5.2M
2023-05-12 1.98 1.98 1.94 1.95 1.8M
2023-05-11 2.01 2.01 1.96 1.97 2.3M
2023-05-10 2.01 2.02 1.99 1.99 1.0M
2023-05-09 2.02 2.04 1.99 2.01 3.0M
2023-05-08 2.10 2.10 2.01 2.04 2.7M
2023-05-05 2.05 2.06 2.00 2.02 1.4M
2023-05-04 1.98 2.05 1.98 2.02 3.3M
2023-05-03 2.03 2.03 1.93 1.96 0.9M
2023-05-02 2.06 2.06 1.99 2.01 0.3M
2023-04-28 2.15 2.15 2.06 2.06 1.9M
2023-04-27 2.05 2.08 2.03 2.05 2.1M
2023-04-26 1.98 2.13 1.97 2.07 5.4M
2023-04-25 2.02 2.06 1.98 2.00 1.5M
2023-04-24 2.08 2.08 2.01 2.01 1.2M
2023-04-21 2.13 2.13 2.04 2.04 3.1M
2023-04-20 2.16 2.16 2.09 2.11 2.8M
2023-04-19 2.18 2.18 2.12 2.13 2.3M
2023-04-18 2.19 2.20 2.13 2.18 3.9M
2023-04-17 2.19 2.23 2.18 2.21 2.6M
2023-04-14 2.28 2.28 2.19 2.22 2.9M
2023-04-13 2.20 2.28 2.19 2.28 5.9M
2023-04-12 2.15 2.23 2.14 2.23 7.5M
2023-04-11 2.16 2.19 2.10 2.16 3.0M
2023-04-06 2.01 2.20 1.98 2.14 7.7M
2023-04-04 1.92 2.01 1.88 2.01 6.1M
2023-04-03 1.89 1.94 1.88 1.90 2.5M
2023-03-31 1.88 1.94 1.86 1.91 1.8M
2023-03-30 1.91 1.92 1.83 1.88 4.5M
2023-03-29 1.93 1.96 1.87 1.88 2.2M
2023-03-28 1.94 1.94 1.91 1.93 0.5M
2023-03-27 1.94 1.96 1.92 1.92 1.2M
2023-03-24 1.95 1.98 1.94 1.98 0.5M
2023-03-23 1.93 1.96 1.92 1.95 1.0M
2023-03-22 1.93 1.96 1.91 1.95 1.7M
2023-03-21 1.91 1.93 1.86 1.89 2.8M
2023-03-20 1.92 1.93 1.87 1.89 3.4M
2023-03-17 1.93 1.96 1.90 1.94 1.2M
2023-03-16 1.90 1.94 1.90 1.90 2.1M
2023-03-15 1.91 1.92 1.88 1.90 1.7M
2023-03-14 1.93 1.93 1.85 1.87 2.7M
2023-03-13 1.95 1.95 1.89 1.92 4.4M
2023-03-10 1.97 1.97 1.93 1.93 2.2M
2023-03-09 2.06 2.06 1.99 1.99 2.3M
2023-03-08 2.05 2.08 2.03 2.05 2.4M
2023-03-07 2.04 2.13 2.04 2.06 5.1M
2023-03-06 2.03 2.06 2.00 2.04 1.9M
2023-03-03 2.02 2.04 1.99 2.02 2.6M
2023-03-02 1.99 2.03 1.98 1.98 1.7M
2023-03-01 1.93 2.01 1.92 2.00 2.5M
2023-02-28 1.92 1.96 1.90 1.92 3.8M
2023-02-27 1.91 1.93 1.87 1.89 2.2M
2023-02-24 2.00 2.00 1.92 1.92 3.1M
2023-02-23 2.00 2.01 1.99 1.99 2.2M
2023-02-22 1.99 2.01 1.99 1.99 2.3M
2023-02-21 2.00 2.01 1.99 1.99 2.3M
2023-02-20 1.98 2.01 1.97 2.00 1.9M
2023-02-17 2.01 2.01 1.97 1.98 2.9M
2023-02-16 2.02 2.04 2.00 2.00 2.8M
2023-02-15 2.06 2.07 2.00 2.00 4.3M
2023-02-14 2.04 2.07 2.04 2.06 1.6M
2023-02-13 2.04 2.05 2.01 2.01 3.8M
2023-02-10 2.13 2.13 2.04 2.04 4.5M
2023-02-09 2.14 2.15 2.11 2.13 2.1M
2023-02-08 2.15 2.16 2.12 2.14 2.4M
2023-02-07 2.17 2.18 2.13 2.15 2.6M
2023-02-06 2.18 2.20 2.14 2.17 3.8M
2023-02-03 2.27 2.27 2.19 2.23 3.0M
2023-02-02 2.24 2.32 2.22 2.27 6.5M
2023-02-01 2.22 2.25 2.15 2.23 7.3M
2023-01-31 2.13 2.21 2.12 2.18 2.9M
2023-01-30 2.16 2.22 2.12 2.14 3.7M
2023-01-27 2.16 2.20 2.09 2.12 1.1M
2023-01-26 2.26 2.26 2.15 2.15 1.3M
2023-01-20 2.18 2.25 2.14 2.22 2.7M
2023-01-19 2.16 2.17 2.09 2.13 1.6M
2023-01-18 2.21 2.21 2.14 2.18 4.4M
2023-01-17 2.22 2.23 2.17 2.18 2.8M
2023-01-16 2.13 2.24 2.11 2.22 3.3M
2023-01-13 2.11 2.14 2.07 2.13 2.6M
2023-01-12 2.19 2.20 2.09 2.11 5.1M
2023-01-11 2.30 2.30 2.16 2.18 3.2M
2023-01-10 2.25 2.29 2.21 2.27 4.4M
2023-01-09 2.20 2.26 2.17 2.24 6.9M
2023-01-06 2.21 2.23 2.15 2.17 5.5M
2023-01-05 2.24 2.25 2.18 2.23 4.5M
2023-01-04 2.20 2.25 2.19 2.19 6.1M
2023-01-03 2.16 2.21 2.12 2.20 2.4M