Want to see HK:9858 full AI Analyst Report?
China Youran Dairy Group Limited (9858) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.22 | 3.48 | 3.22 | 3.38 | 3.38 | +3.69% | 21,101,000 | 1.01 |
| Oct 29, 2026 | 3.22 | 3.29 | 3.21 | 3.26 | 3.26 | +0.62% | 8,846,000 | 0.42 |
| Oct 28, 2026 | 3.35 | 3.38 | 3.20 | 3.24 | 3.24 | -3.58% | 19,868,000 | 0.93 |
| Oct 27, 2026 | 3.39 | 3.42 | 3.32 | 3.36 | 3.36 | -0.89% | 15,061,000 | 0.69 |
| Oct 26, 2026 | 3.38 | 3.46 | 3.35 | 3.39 | 3.39 | +0.30% | 14,276,000 | 0.62 |
| Oct 23, 2026 | 3.26 | 3.43 | 3.19 | 3.38 | 3.38 | +5.63% | 35,201,000 | 1.55 |
| Oct 22, 2026 | 3.38 | 3.39 | 3.16 | 3.20 | 3.20 | -5.33% | 27,327,271 | 1.20 |
| Oct 21, 2026 | 3.48 | 3.50 | 3.30 | 3.38 | 3.38 | -3.85% | 27,815,000 | 1.22 |
| Oct 20, 2026 | 3.44 | 3.60 | 3.44 | 3.51 | 3.51 | +2.18% | 11,952,000 | 0.52 |
| Oct 19, 2026 | 3.44 | 3.48 | 3.34 | 3.44 | 3.44 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.42 | 3.48 | 3.34 | 3.44 | 3.44 | +1.33% | 45,240,441 | 1.94 |
| Oct 15, 2026 | 3.48 | 3.62 | 3.36 | 3.39 | 3.39 | -5.44% | 32,413,480 | 1.41 |
| Oct 14, 2026 | 3.45 | 3.64 | 3.41 | 3.59 | 3.59 | +3.61% | 26,622,400 | 1.16 |
| Oct 13, 2026 | 3.90 | 3.90 | 3.41 | 3.46 | 3.46 | -10.36% | 73,144,758 | 3.33 |
| Oct 12, 2026 | 3.94 | 4.00 | 3.80 | 3.86 | 3.86 | -2.03% | 18,746,000 | 0.85 |
| Oct 09, 2026 | 3.86 | 4.08 | 3.85 | 3.94 | 3.94 | +2.34% | 19,302,887 | 0.87 |
| Oct 08, 2026 | 3.86 | 4.07 | 3.83 | 3.85 | 3.85 | +1.32% | 15,724,000 | 0.70 |
| Oct 07, 2026 | 3.79 | 3.81 | 3.72 | 3.80 | 3.80 | -0.26% | 2,681,000 | 0.12 |
| Oct 06, 2026 | 3.77 | 3.84 | 3.77 | 3.81 | 3.81 | +1.06% | 2,833,000 | 0.12 |
| Oct 05, 2026 | 3.88 | 3.90 | 3.77 | 3.77 | 3.77 | -1.95% | 1,413,988 | 0.06 |
| Oct 02, 2026 | 3.97 | 3.97 | 3.82 | 3.85 | 3.85 | -5.06% | 7,126,000 | 0.31 |
| Oct 01, 2026 | 4.05 | 4.07 | 3.92 | 4.05 | 4.05 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 4.00 | 4.07 | 3.92 | 4.05 | 4.05 | +2.27% | 6,845,000 | 0.29 |
| Sep 29, 2026 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -1.98% | 8,973,000 | 0.38 |
| Sep 28, 2026 | 3.96 | 4.20 | 3.96 | 4.04 | 4.04 | +2.41% | 13,240,000 | 0.57 |
| Sep 25, 2026 | 4.06 | 4.10 | 3.94 | 3.95 | 3.95 | -4.13% | 2,445,000 | 0.10 |
| Sep 24, 2026 | 4.07 | 4.18 | 4.07 | 4.12 | 4.12 | +0.61% | 11,383,000 | 0.48 |
| Sep 23, 2026 | 4.12 | 4.13 | 4.06 | 4.09 | 4.09 | -0.24% | 3,878,000 | 0.16 |
| Sep 22, 2026 | 4.28 | 4.29 | 4.05 | 4.10 | 4.10 | -4.09% | 14,792,317 | 0.61 |
| Sep 21, 2026 | 4.24 | 4.30 | 4.15 | 4.28 | 4.28 | +0.47% | 8,890,000 | 0.36 |
| Sep 18, 2026 | 4.23 | 4.28 | 4.16 | 4.26 | 4.26 | +1.07% | 26,830,000 | 1.11 |
| Sep 17, 2026 | 4.09 | 4.25 | 4.05 | 4.21 | 4.21 | +3.06% | 12,343,000 | 0.51 |
| Sep 16, 2026 | 4.08 | 4.11 | 3.99 | 4.09 | 4.09 | -0.24% | 27,709,000 | 1.16 |
| Sep 15, 2026 | 4.13 | 4.36 | 4.02 | 4.10 | 4.10 | -4.21% | 31,540,896 | 1.33 |
| Sep 14, 2026 | 4.50 | 4.50 | 4.23 | 4.28 | 4.28 | -3.82% | 10,235,000 | 0.42 |
| Sep 11, 2026 | 4.43 | 4.55 | 4.34 | 4.45 | 4.45 | -0.11% | 17,960,000 | 0.73 |
| Sep 10, 2026 | 4.51 | 4.63 | 4.42 | 4.45 | 4.45 | +0.34% | 25,702,000 | 1.04 |
| Sep 09, 2026 | 4.32 | 4.48 | 4.24 | 4.44 | 4.44 | +1.60% | 22,107,000 | 0.89 |
| Sep 08, 2026 | 4.40 | 4.51 | 4.33 | 4.37 | 4.37 | -0.80% | 16,201,000 | 0.64 |
| Sep 07, 2026 | 4.53 | 4.60 | 4.34 | 4.40 | 4.40 | -2.44% | 15,049,838 | 0.59 |
| Sep 04, 2026 | 4.21 | 4.56 | 4.11 | 4.51 | 4.51 | +7.89% | 50,731,441 | 2.02 |
| Sep 03, 2026 | 4.31 | 4.38 | 4.16 | 4.18 | 4.18 | -2.79% | 9,301,000 | 0.37 |
| Sep 02, 2026 | 4.34 | 4.43 | 4.23 | 4.30 | 4.30 | -0.69% | 13,943,000 | 0.55 |
| Sep 01, 2026 | 4.06 | 4.44 | 4.03 | 4.33 | 4.33 | +6.78% | 48,394,734 | 1.93 |
| Aug 31, 2026 | 3.99 | 4.11 | 3.86 | 4.06 | 4.06 | +3.44% | 30,871,615 | 1.23 |
| Aug 28, 2026 | 3.96 | 4.01 | 3.89 | 3.92 | 3.92 | -2.85% | 27,111,344 | 1.08 |
| Aug 27, 2026 | 4.00 | 4.06 | 3.93 | 4.04 | 4.04 | +1.13% | 17,540,102 | 0.70 |
| Aug 26, 2026 | 4.20 | 4.20 | 3.91 | 3.99 | 3.99 | -5.79% | 34,610,000 | 1.39 |
| Aug 25, 2026 | 4.20 | 4.25 | 4.15 | 4.24 | 4.24 | +0.12% | 6,983,000 | 0.28 |
| Aug 24, 2026 | 4.21 | 4.33 | 4.21 | 4.23 | 4.23 | -1.63% | 8,255,000 | 0.33 |