UK markets closed

YanKer shop Food Co.,Ltd (002847.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
42.77-0.75 (-1.72%)
At close: 03:04PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202443.5244.4942.5042.7742.771,797,419
27 Jun 202444.0044.1043.0243.5243.521,958,253
26 Jun 202444.2044.7843.6044.2244.222,069,246
25 Jun 202444.8945.7044.5044.8244.821,037,452
24 Jun 202446.1246.9945.2345.3345.331,404,760
21 Jun 202447.3047.5345.1646.4846.482,455,539
20 Jun 202447.3248.1647.0247.6347.631,439,846
19 Jun 202448.5948.6946.8847.3847.382,469,456
18 Jun 202449.0249.8848.4848.5948.591,466,590
17 Jun 202448.7950.1248.5249.5249.521,788,235
14 Jun 202447.0849.2347.0149.0749.071,912,817
13 Jun 202448.0448.2047.0347.4247.421,215,086
12 Jun 202447.6648.1847.4848.0148.01990,474
11 Jun 202446.9747.7846.3147.5547.551,105,204
07 Jun 202447.9748.1046.6646.8046.801,367,561
06 Jun 202447.8848.5547.5647.8847.881,096,940
05 Jun 202448.1049.5847.8247.8847.882,230,970
04 Jun 202446.6748.4846.1948.1848.182,095,528
03 Jun 202447.0147.4746.3446.6546.651,830,050
31 May 202447.7448.1647.0047.0947.091,499,325
30 May 202447.0248.3246.7248.0048.001,412,218
29 May 202448.1048.1046.8647.2147.211,307,797
28 May 202448.3348.4547.1348.1448.141,257,940
27 May 202448.0548.7547.3948.4548.451,424,448
24 May 202448.2648.8047.8148.3548.351,472,086
24 May 20241.5 Dividend
24 May 20241.4:1 Stock split
23 May 202450.7150.7248.9949.3447.842,545,510
22 May 202451.4351.6850.4150.9149.371,598,590
21 May 202451.9452.0051.0951.4249.861,401,437
20 May 202451.6453.0451.4651.9350.352,423,737
17 May 202450.7252.1150.3451.4249.862,562,775
16 May 202450.3351.7148.8451.2749.716,628,493
15 May 202453.5653.5652.1452.1950.611,564,640
14 May 202453.2953.7952.6453.2651.641,754,586
13 May 202453.3253.8452.3153.6452.012,467,263
10 May 202453.5754.0453.2953.5051.871,234,581
09 May 202453.9354.1453.2153.5751.942,135,817
08 May 202454.7255.3453.3653.7452.102,065,224
07 May 202454.2855.3654.0655.0553.382,857,400
06 May 202454.5755.2753.9154.4452.783,137,261
30 Apr 202453.6855.3653.1954.3652.702,198,898
29 Apr 202452.8653.6952.1453.5951.962,662,511
26 Apr 202452.3653.3952.2752.6651.062,095,361
25 Apr 202454.0754.4152.6252.6551.051,780,038
24 Apr 202455.4755.4751.8654.0752.434,006,259
23 Apr 202454.9356.5654.7955.4453.761,971,760
22 Apr 202454.1156.0953.6455.2153.543,359,701
19 Apr 202453.5454.1852.9954.1152.471,665,647
18 Apr 202452.7054.8652.3454.0852.433,096,066
17 Apr 202453.0053.6752.1653.0651.442,606,059
16 Apr 202452.7454.7652.4952.6851.083,952,130
15 Apr 202452.3953.6152.1452.7151.102,231,896
12 Apr 202452.8653.0752.1452.5450.941,250,620
11 Apr 202452.7554.0452.6652.8651.252,379,181
10 Apr 202452.9353.3452.1752.4650.871,501,670
09 Apr 202453.4253.6452.7553.0651.452,399,994
08 Apr 202454.6154.7752.3153.4951.862,850,369
03 Apr 202453.5754.6853.2354.5652.912,617,853
02 Apr 202453.6754.7153.5653.7952.163,333,442
01 Apr 202453.6454.6453.1654.2652.613,685,539
29 Mar 202454.3654.4052.7453.7952.152,467,274
28 Mar 202454.8155.4953.8654.3652.707,554,108
27 Mar 202452.0954.0551.8554.0552.414,324,460
26 Mar 202447.9149.6647.8349.1447.643,034,610
25 Mar 202447.0448.7746.7347.4445.992,128,873
22 Mar 202448.0648.1446.8447.1445.711,227,240
21 Mar 202448.5448.9147.1448.0446.581,697,920
20 Mar 202449.3549.3548.3648.5447.061,401,251
19 Mar 202449.1449.7749.0049.3647.861,472,205
18 Mar 202451.0651.2948.9649.4547.952,650,543
15 Mar 202450.3651.4350.0151.0849.53867,440
14 Mar 202451.3651.4950.1650.3948.851,019,954
13 Mar 202450.3653.4650.0151.6850.112,532,833
12 Mar 202449.4750.7149.0650.2948.761,700,650
11 Mar 202447.8049.6447.6249.3447.841,551,831
08 Mar 202448.6748.9047.0848.0046.541,468,294
07 Mar 202449.1449.5448.6948.7147.23878,780
06 Mar 202449.3649.7248.4649.1647.671,019,748
05 Mar 202449.9350.1749.2949.7948.281,359,913
04 Mar 202448.5450.2448.3149.9948.472,146,361
01 Mar 202449.0549.4948.4548.7947.301,865,815
29 Feb 202447.5049.0747.1749.0747.581,939,445
28 Feb 202449.4249.7648.2148.2146.752,076,305
27 Feb 202449.6049.6048.7249.4147.911,470,191
26 Feb 202449.5449.7848.6149.6448.13961,396
23 Feb 202449.7949.7948.7149.5448.031,138,652
22 Feb 202450.1950.2949.2949.7948.27752,627
21 Feb 202449.7151.4148.7150.1148.591,487,294
20 Feb 202449.4349.8648.5749.7148.201,288,350
19 Feb 202450.6152.3449.1549.5048.001,744,983
08 Feb 202450.2952.9350.2150.5949.052,198,662
07 Feb 202447.7151.4047.5750.6749.132,326,884
06 Feb 202444.2948.0042.3447.8346.372,254,553
05 Feb 202445.0045.2143.0743.8942.561,657,066
02 Feb 202445.7146.7943.7545.3343.951,270,150
01 Feb 202444.0446.2943.9145.6144.221,763,116
31 Jan 202445.1846.0744.0344.2042.861,323,651
30 Jan 202448.0448.0444.4545.4944.112,936,655
29 Jan 202449.2649.7147.6148.0646.601,452,872
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...