Yisheng Poultry A

002458
🏛️ china →
8.65
Last Update: 2025-09-29
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 10.70 10.81 10.62 10.76 9.5M
2023-12-28 10.50 10.78 10.44 10.72 12.7M
2023-12-27 10.49 10.66 10.38 10.60 10.8M
2023-12-26 10.27 10.57 10.19 10.50 15.0M
2023-12-25 10.20 10.30 10.08 10.28 6.2M
2023-12-22 10.27 10.40 10.13 10.24 10.4M
2023-12-21 10.19 10.30 10.03 10.26 10.6M
2023-12-20 10.33 10.42 10.23 10.23 9.1M
2023-12-19 10.68 10.68 10.26 10.35 22.2M
2023-12-18 10.89 11.13 10.75 10.80 14.9M
2023-12-15 10.90 11.04 10.75 10.98 15.3M
2023-12-14 11.14 11.19 10.78 10.87 22.2M
2023-12-13 11.59 11.59 11.10 11.14 20.0M
2023-12-12 11.43 11.69 11.30 11.61 19.4M
2023-12-11 11.47 11.71 11.07 11.59 24.4M
2023-12-08 11.55 11.90 11.43 11.65 33.6M
2023-12-07 11.76 12.19 11.61 11.75 57.8M
2023-12-06 10.69 11.76 10.69 11.76 54.6M
2023-12-05 10.96 11.05 10.68 10.69 11.1M
2023-12-04 10.67 11.25 10.55 11.02 17.4M
2023-12-01 10.72 10.90 10.64 10.72 8.1M
2023-11-30 10.78 11.06 10.73 10.82 13.7M
2023-11-29 10.86 10.93 10.67 10.67 12.5M
2023-11-28 10.99 11.06 10.75 10.94 14.2M
2023-11-27 11.44 11.50 10.94 11.10 16.8M
2023-11-24 11.16 11.49 11.13 11.30 18.7M
2023-11-23 11.10 11.29 11.07 11.18 8.5M
2023-11-22 11.07 11.38 11.06 11.13 12.0M
2023-11-21 11.20 11.33 11.11 11.12 10.9M
2023-11-20 11.05 11.33 11.05 11.25 15.1M
2023-11-17 11.04 11.12 11.00 11.08 5.7M
2023-11-16 11.15 11.21 11.03 11.06 8.1M
2023-11-15 11.19 11.26 11.02 11.16 12.2M
2023-11-14 11.30 11.44 11.14 11.19 14.9M
2023-11-13 11.43 11.48 11.15 11.35 17.6M
2023-11-10 11.07 11.67 10.97 11.59 26.9M
2023-11-09 11.15 11.24 11.05 11.13 9.9M
2023-11-08 11.03 11.16 11.00 11.16 14.7M
2023-11-07 11.08 11.27 10.98 11.14 16.7M
2023-11-06 11.15 11.18 10.83 11.15 22.3M
2023-11-03 11.45 11.47 11.09 11.16 24.2M
2023-11-02 10.78 11.69 10.72 11.53 47.2M
2023-11-01 10.21 11.15 10.18 10.94 36.5M
2023-10-31 10.34 10.34 10.16 10.20 6.9M
2023-10-30 10.26 10.41 10.20 10.34 10.0M
2023-10-27 10.07 10.36 9.92 10.31 10.8M
2023-10-26 9.97 10.07 9.88 10.07 6.9M
2023-10-25 10.15 10.21 9.89 10.01 10.9M
2023-10-24 9.84 10.12 9.77 10.09 9.9M
2023-10-23 10.01 10.13 9.79 9.82 9.6M
2023-10-20 10.13 10.18 9.99 10.00 8.2M
2023-10-19 10.32 10.37 10.12 10.13 9.1M
2023-10-18 10.63 10.65 10.34 10.36 8.6M
2023-10-17 10.61 10.63 10.44 10.59 8.2M
2023-10-16 10.89 10.89 10.50 10.55 12.3M
2023-10-13 11.12 11.13 10.66 10.81 16.3M
2023-10-12 11.09 11.22 11.06 11.20 8.6M
2023-10-11 11.16 11.22 11.05 11.08 6.4M
2023-10-10 11.25 11.36 11.07 11.16 8.2M
2023-10-09 11.22 11.29 11.05 11.26 9.8M
2023-09-28 11.22 11.31 11.14 11.23 6.3M
2023-09-27 11.22 11.28 11.16 11.22 6.3M
2023-09-26 11.28 11.34 11.20 11.24 4.0M
2023-09-25 11.37 11.43 11.20 11.29 5.3M
2023-09-22 11.01 11.37 11.00 11.35 8.5M
2023-09-21 11.40 11.40 11.08 11.10 10.3M
2023-09-20 11.26 11.55 11.23 11.44 9.6M
2023-09-19 11.25 11.36 11.21 11.32 6.9M
2023-09-18 11.30 11.30 11.12 11.29 8.8M
2023-09-15 11.32 11.33 11.16 11.23 9.3M
2023-09-14 11.42 11.47 11.15 11.26 15.6M
2023-09-13 12.10 12.10 11.28 11.44 30.6M
2023-09-12 12.03 12.31 12.03 12.11 13.1M
2023-09-11 12.03 12.15 12.00 12.13 8.5M
2023-09-08 12.01 12.08 11.91 12.06 5.8M
2023-09-07 12.21 12.39 12.06 12.07 8.2M
2023-09-06 12.30 12.35 12.14 12.25 7.1M
2023-09-05 12.42 12.42 12.31 12.36 5.8M
2023-09-04 12.42 12.55 12.24 12.50 10.6M
2023-09-01 12.01 12.38 12.00 12.37 12.4M
2023-08-31 12.29 12.29 11.95 11.98 12.2M
2023-08-30 12.48 12.55 12.21 12.29 14.4M
2023-08-29 12.12 12.49 12.07 12.49 13.4M
2023-08-28 12.58 12.93 12.23 12.30 20.3M
2023-08-25 12.39 12.70 12.00 12.09 19.9M
2023-08-24 11.87 12.40 11.86 12.39 11.2M
2023-08-23 11.91 12.18 11.88 12.00 7.9M
2023-08-22 11.95 12.02 11.78 11.98 7.9M
2023-08-21 12.02 12.15 11.87 11.89 8.0M
2023-08-18 12.33 12.42 12.00 12.02 10.8M
2023-08-17 12.32 12.43 12.18 12.40 6.4M
2023-08-16 12.44 12.61 12.34 12.36 6.7M
2023-08-15 12.57 12.75 12.45 12.58 8.1M
2023-08-14 12.69 12.76 12.25 12.48 15.4M
2023-08-11 13.18 13.23 12.74 12.78 12.4M
2023-08-10 13.24 13.44 13.21 13.23 8.1M
2023-08-09 13.63 13.64 13.32 13.35 11.1M
2023-08-08 13.85 14.04 13.60 13.76 11.6M
2023-08-07 13.70 13.95 13.60 13.77 14.1M
2023-08-04 13.69 13.74 13.42 13.47 9.7M
2023-08-03 13.66 13.79 13.58 13.66 6.7M
2023-08-02 13.99 13.99 13.64 13.68 6.7M
2023-08-01 13.95 14.07 13.72 13.80 10.1M
2023-07-31 13.99 14.15 13.66 13.97 15.5M
2023-07-28 13.52 13.78 13.46 13.56 8.0M
2023-07-27 13.60 13.79 13.52 13.58 7.2M
2023-07-26 13.39 13.81 13.39 13.60 13.9M
2023-07-25 13.59 13.61 13.25 13.35 12.4M
2023-07-24 13.71 13.91 13.40 13.53 11.8M
2023-07-21 13.75 13.93 13.71 13.85 8.6M
2023-07-20 14.03 14.16 13.66 13.74 11.5M
2023-07-19 14.19 14.19 13.85 14.02 11.4M
2023-07-18 13.38 14.44 13.32 13.97 27.9M
2023-07-17 13.26 13.48 13.16 13.38 10.5M
2023-07-14 13.62 13.67 13.18 13.21 18.6M
2023-07-13 13.50 13.70 13.35 13.69 17.4M
2023-07-12 13.20 13.50 13.11 13.34 15.5M
2023-07-11 13.25 13.63 13.07 13.23 21.9M
2023-07-10 12.77 13.25 12.70 13.18 31.2M
2023-07-07 11.98 12.90 11.97 12.61 20.8M
2023-07-06 11.98 12.22 11.92 12.08 8.5M
2023-07-05 12.29 12.29 12.00 12.02 11.0M
2023-07-04 12.38 12.50 12.15 12.32 10.8M
2023-07-03 12.25 12.47 12.07 12.38 11.0M
2023-06-30 12.32 12.41 12.11 12.35 9.7M
2023-06-29 11.99 12.38 11.95 12.28 15.0M
2023-06-28 12.06 12.07 11.81 12.02 8.4M
2023-06-27 11.96 12.27 11.96 12.06 8.6M
2023-06-26 12.00 12.20 11.90 12.00 8.8M
2023-06-21 12.16 12.33 12.07 12.08 9.9M
2023-06-20 12.07 12.33 11.97 12.22 11.9M
2023-06-19 11.97 12.35 11.97 12.08 12.3M
2023-06-16 12.02 12.15 11.96 12.02 11.7M
2023-06-15 11.93 12.06 11.75 12.00 12.2M
2023-06-14 12.20 12.25 11.90 11.93 10.1M
2023-06-13 12.00 12.23 11.99 12.15 8.1M
2023-06-12 11.97 12.09 11.82 12.05 9.1M
2023-06-09 12.16 12.18 11.92 11.98 9.4M
2023-06-08 11.92 12.40 11.92 12.18 15.2M
2023-06-07 11.95 12.14 11.80 11.90 11.3M
2023-06-06 12.36 12.39 11.86 11.88 17.9M
2023-06-05 12.77 12.83 12.14 12.30 19.6M
2023-06-02 12.63 12.86 12.58 12.76 6.9M
2023-06-01 12.81 12.99 12.57 12.64 21.5M
2023-05-31 13.76 13.76 12.70 12.70 20.2M
2023-05-30 13.61 13.74 13.48 13.69 5.0M
2023-05-29 13.74 13.86 13.58 13.63 6.6M
2023-05-26 13.76 13.80 13.61 13.77 5.7M
2023-05-25 14.48 14.49 13.61 13.73 14.1M
2023-05-24 14.43 14.64 14.25 14.53 6.1M
2023-05-23 14.62 14.72 14.37 14.38 8.5M
2023-05-22 14.44 14.75 14.08 14.60 16.3M
2023-05-19 13.48 14.35 13.40 14.29 12.9M
2023-05-18 13.60 13.79 13.60 13.62 4.8M
2023-05-17 13.63 13.72 13.45 13.68 5.1M
2023-05-16 13.70 14.06 13.52 13.63 9.2M
2023-05-15 13.61 13.73 13.43 13.67 4.9M
2023-05-12 14.00 14.24 13.57 13.58 8.3M
2023-05-11 13.88 14.16 13.88 13.97 6.0M
2023-05-10 13.79 13.96 13.74 13.86 5.3M
2023-05-09 14.29 14.29 13.79 13.81 8.3M
2023-05-08 14.10 14.35 14.07 14.20 5.9M
2023-05-05 14.63 14.74 14.16 14.18 10.4M
2023-05-04 14.30 14.82 14.11 14.71 15.9M
2023-04-28 13.58 14.50 13.55 14.39 18.8M
2023-04-27 13.82 14.10 13.57 13.68 12.8M
2023-04-26 13.94 14.15 13.70 14.06 9.5M
2023-04-25 13.89 14.37 13.69 14.01 13.1M
2023-04-24 13.63 14.35 13.30 14.00 20.8M
2023-04-21 13.85 14.02 13.50 13.53 12.3M
2023-04-20 14.19 14.19 13.63 13.87 19.6M
2023-04-19 14.36 14.49 14.13 14.25 12.5M
2023-04-18 14.80 14.80 14.02 14.23 39.6M
2023-04-17 15.73 15.80 14.98 15.50 25.3M
2023-04-14 15.52 16.05 15.35 15.93 18.2M
2023-04-13 15.50 15.85 15.28 15.54 18.0M
2023-04-12 15.78 15.80 15.50 15.57 18.9M
2023-04-11 15.58 16.00 15.42 15.98 38.2M
2023-04-10 14.91 15.65 14.82 15.59 24.6M
2023-04-07 14.78 14.97 14.60 14.84 10.4M
2023-04-06 15.27 15.37 14.61 14.90 18.9M
2023-04-04 14.82 15.34 14.70 15.23 21.8M
2023-04-03 15.11 15.36 14.69 14.86 23.9M
2023-03-31 15.38 15.66 15.06 15.11 18.5M
2023-03-30 14.88 15.33 14.88 15.18 14.7M
2023-03-29 15.16 15.21 14.72 14.93 17.2M
2023-03-28 15.10 15.60 14.97 15.28 25.2M
2023-03-27 14.68 15.03 14.23 15.00 25.4M
2023-03-24 14.33 14.62 14.23 14.40 13.9M
2023-03-23 14.31 14.56 14.15 14.25 12.7M
2023-03-22 14.66 14.78 14.24 14.36 12.9M
2023-03-21 14.26 14.60 14.20 14.59 12.4M
2023-03-20 14.65 14.91 14.15 14.19 21.6M
2023-03-17 14.88 15.03 14.64 14.73 15.3M
2023-03-16 15.10 15.18 14.73 15.00 14.2M
2023-03-15 15.41 15.66 15.10 15.14 17.4M
2023-03-14 15.32 15.67 15.02 15.36 22.3M
2023-03-13 15.32 15.45 15.01 15.43 18.4M
2023-03-10 15.65 15.76 15.24 15.42 16.2M
2023-03-09 16.25 16.43 15.70 15.79 20.7M
2023-03-08 16.19 16.20 15.68 16.11 30.8M
2023-03-07 16.47 16.65 16.20 16.25 38.9M
2023-03-06 15.31 16.73 15.12 16.39 63.3M
2023-03-03 15.02 15.43 14.96 15.21 20.3M
2023-03-02 15.00 15.05 14.65 14.93 18.8M
2023-03-01 15.56 15.63 15.00 15.13 22.1M
2023-02-28 15.40 15.68 15.16 15.59 20.8M
2023-02-27 16.10 16.28 15.15 15.53 31.6M
2023-02-24 16.00 16.15 15.51 15.68 25.9M
2023-02-23 15.23 16.14 15.21 15.73 32.8M
2023-02-22 15.39 15.49 15.17 15.30 25.1M
2023-02-21 15.20 15.44 14.87 15.08 28.8M
2023-02-20 15.23 15.48 14.50 15.09 45.0M
2023-02-17 14.01 14.53 14.00 14.10 19.3M
2023-02-16 13.99 14.38 13.87 13.95 23.1M
2023-02-15 13.87 14.05 13.75 13.92 14.0M
2023-02-14 13.99 14.09 13.65 13.87 16.5M
2023-02-13 14.85 15.00 13.71 14.00 41.3M
2023-02-10 14.75 15.12 14.52 14.84 23.6M
2023-02-09 14.50 14.57 14.34 14.46 12.0M
2023-02-08 14.60 14.65 14.38 14.50 9.7M
2023-02-07 15.00 15.20 14.65 14.69 16.2M
2023-02-06 14.95 15.20 14.65 15.08 18.8M
2023-02-03 15.05 15.22 14.76 14.97 15.5M
2023-02-02 15.15 15.58 14.90 15.17 20.9M
2023-02-01 15.37 15.54 14.94 15.00 23.4M
2023-01-31 15.12 15.91 15.11 15.40 30.9M
2023-01-30 14.96 15.34 14.57 15.10 25.8M
2023-01-20 13.84 14.28 13.76 14.25 17.2M
2023-01-19 14.30 14.35 13.84 13.90 18.3M
2023-01-18 14.21 14.53 14.03 14.45 13.4M
2023-01-17 14.44 14.62 14.06 14.24 19.6M
2023-01-16 14.30 14.74 14.13 14.63 28.4M
2023-01-13 13.82 14.20 13.57 14.02 18.0M
2023-01-12 13.94 14.17 13.61 13.67 14.5M
2023-01-11 14.28 14.28 13.80 14.00 20.2M
2023-01-10 13.97 14.50 13.75 14.24 33.3M
2023-01-09 13.04 14.21 12.88 13.83 41.5M
2023-01-06 13.25 13.25 12.89 13.04 15.9M
2023-01-05 13.39 13.40 12.93 13.26 15.9M
2023-01-04 13.35 13.42 13.12 13.25 13.2M
2023-01-03 14.20 14.24 13.21 13.35 22.5M