Shanghai - Delayed Quote
CNY
Angel Yeast Co., Ltd (600298.SS)
37.08
+1.52
(+4.27%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
35.00
36.03
33.14
35.56
35.56
23,272,650
Oct 29, 2026
37.01
37.14
35.79
35.95
35.95
11,510,700
Oct 28, 2026
36.95
37.50
36.88
37.00
37.00
5,223,100
Oct 27, 2026
37.99
37.99
36.80
36.94
36.94
6,009,700
Oct 26, 2026
37.05
38.00
37.05
37.76
37.76
6,060,265
Oct 23, 2026
36.64
37.32
36.47
37.19
37.19
8,941,663
Oct 22, 2026
37.00
37.00
36.21
36.64
36.64
6,351,589
Oct 21, 2026
36.97
37.72
36.70
37.05
37.05
9,210,569
Oct 20, 2026
36.90
37.16
36.01
36.86
36.86
13,146,108
Oct 19, 2026
38.30
38.72
36.80
36.90
36.90
14,939,559
Oct 16, 2026
38.40
39.18
37.84
38.36
38.36
8,836,210
Oct 15, 2026
38.85
39.65
38.08
38.24
38.24
8,519,500
Oct 14, 2026
38.52
39.77
38.42
39.01
39.01
6,183,346
Oct 13, 2026
39.14
39.14
38.45
38.60
38.60
4,185,550
Oct 12, 2026
38.00
39.37
37.84
39.15
39.15
9,651,122
Oct 9, 2026
38.08
38.35
37.37
37.86
37.86
6,086,800
Oct 8, 2026
37.81
38.12
37.31
37.97
37.97
5,720,600
Sep 30, 2026
37.39
37.86
37.20
37.47
37.47
4,851,689
Sep 29, 2026
38.63
38.80
36.90
37.30
37.30
10,751,975
Sep 28, 2026
39.20
39.32
37.70
38.68
38.68
10,759,450
Sep 24, 2026
39.83
40.28
39.31
39.70
39.70
4,765,455
Sep 23, 2026
39.40
40.25
39.23
39.76
39.76
4,560,408
Sep 22, 2026
39.01
39.89
38.75
39.42
39.42
7,193,929
Sep 21, 2026
39.70
39.99
39.02
39.15
39.15
7,106,556
Sep 18, 2026
39.92
40.23
39.62
39.80
39.80
5,703,626
Sep 17, 2026
40.41
40.78
39.88
39.92
39.92
5,328,833
Sep 16, 2026
40.75
40.85
39.51
40.50
40.50
7,244,500
Sep 15, 2026
40.65
41.02
40.36
40.73
40.73
2,913,250
Sep 14, 2026
40.98
41.40
40.16
40.70
40.70
7,463,250
Sep 11, 2026
41.00
41.61
40.26
41.09
41.09
7,276,990
Sep 10, 2026
41.52
41.55
41.00
41.03
41.03
3,778,452
Sep 9, 2026
41.49
41.87
41.08
41.61
41.61
4,180,951
Sep 8, 2026
41.25
42.15
41.00
41.90
41.90
5,441,821
Sep 7, 2026
41.83
42.29
41.23
41.61
41.61
5,859,800
Sep 4, 2026
42.26
42.80
41.79
41.98
41.98
5,049,700
Sep 3, 2026
42.41
43.09
42.00
42.22
42.22
4,934,824
Sep 2, 2026
42.06
43.30
42.00
42.72
42.72
9,879,535
Sep 1, 2026
41.29
42.33
40.80
41.89
41.89
7,101,858
Aug 31, 2026
41.36
42.20
41.05
41.46
41.46
7,415,600
Aug 28, 2026
40.97
41.64
40.62
41.30
41.30
4,883,175
Aug 27, 2026
41.04
41.19
40.47
41.08
41.08
7,608,600
Aug 26, 2026
41.20
41.75
40.80
41.19
41.19
5,817,700
Aug 25, 2026
40.80
41.77
40.50
41.37
41.37
7,342,218
Aug 24, 2026
41.16
41.33
40.00
40.57
40.57
10,658,924
Aug 21, 2026
42.62
42.64
41.01
41.29
41.29
8,437,693
Aug 20, 2026
42.39
43.10
42.14
42.31
42.31
6,990,682
Aug 19, 2026
42.73
43.48
42.01
42.33
42.33
13,844,203
Aug 18, 2026
41.66
42.91
41.56
42.73
42.73
13,698,098
Aug 17, 2026
41.01
42.49
39.78
41.89
41.89
29,733,339
Aug 14, 2026
43.23
43.74
41.97
43.50
43.50
11,913,226
Aug 13, 2026
42.84
44.00
42.69
43.66
43.66
11,512,121
Aug 12, 2026
43.16
43.79
42.75
43.04
43.04
9,258,661
Aug 11, 2026
43.59
44.49
42.86
43.38
43.38
14,367,235
Aug 10, 2026
41.13
43.57
40.97
43.49
43.49
19,247,450
Aug 7, 2026
41.29
41.86
40.72
41.23
41.23
11,660,227
Aug 6, 2026
41.28
41.34
40.66
41.05
41.05
15,302,690
Aug 5, 2026
42.48
42.75
40.83
41.27
41.27
24,216,406
Aug 4, 2026
42.71
43.20
42.05
42.51
42.51
12,091,931
Aug 3, 2026
41.76
43.80
41.76
42.90
42.90
23,029,346
Jul 31, 2026
40.10
42.19
39.77
41.92
41.92
17,726,871
Jul 30, 2026
40.20
42.26
39.84
41.19
41.19
29,251,243
Jul 29, 2026
38.18
40.49
38.18
40.05
40.05
22,455,436
Jul 28, 2026
38.33
38.60
37.68
37.92
37.92
8,012,390
Jul 27, 2026
37.96
38.58
37.60
38.58
38.58
7,416,487
Jul 24, 2026
38.82
39.13
37.72
37.99
37.99
10,317,675
Jul 23, 2026
38.83
39.08
38.27
38.87
38.87
8,931,828
Jul 22, 2026
39.26
39.80
38.29
39.03
39.03
13,017,218
Jul 21, 2026
38.63
40.00
38.47
39.51
39.51
18,904,880
Jul 20, 2026
38.54
39.33
37.75
38.85
38.85
15,061,908
Jul 17, 2026
38.23
39.24
38.11
38.48
38.48
15,522,214
Jul 16, 2026
37.80
38.86
37.80
38.27
38.27
14,590,561
Jul 15, 2026
37.33
38.41
37.08
38.04
38.04
13,281,814
Jul 14, 2026
36.99
37.75
36.82
37.46
37.46
9,141,164
Jul 13, 2026
36.44
37.50
36.15
37.18
37.18
12,169,378
Jul 10, 2026
36.44
37.08
36.11
36.53
36.53
8,478,171
Jul 9, 2026
36.80
36.99
36.37
36.50
36.50
7,638,680
Jul 8, 2026
37.37
37.66
36.63
37.09
37.09
8,143,153
Jul 7, 2026
38.26
38.98
37.50
37.69
37.69
12,972,720
Jul 6, 2026
37.26
38.77
36.41
38.40
38.40
14,697,717
Jul 3, 2026
37.17
37.82
37.00
37.12
37.12
9,831,250
Jul 2, 2026
36.68
37.95
36.40
37.14
37.14
11,664,770
Jul 1, 2026
36.30
36.87
35.46
36.65
36.65
8,829,542
Jun 30, 2026
36.26
36.60
35.54
36.20
36.20
8,689,776
Jun 29, 2026
35.52
37.18
34.50
36.59
36.59
14,224,613
Jun 26, 2026
36.22
36.27
35.00
35.18
35.18
9,971,887
Jun 25, 2026
35.70
36.83
35.39
36.09
36.09
10,018,491
Jun 24, 2026
35.67
36.45
35.35
35.72
35.72
9,878,280
Jun 23, 2026
35.70
36.68
35.50
35.65
35.65
10,698,880
Jun 22, 2026
33.50
35.96
33.11
35.69
35.69
19,465,034
Jun 18, 2026
33.86
34.38
33.20
33.50
33.50
8,718,906
Jun 17, 2026
34.73
34.98
33.61
33.86
33.86
10,607,399
Jun 16, 2026
35.50
35.55
34.72
34.73
34.73
9,135,210
Jun 15, 2026
36.90
36.90
35.33
35.59
35.59
12,100,304
Jun 12, 2026
35.82
36.79
35.65
36.70
36.70
12,505,400
Jun 11, 2026
35.38
36.00
35.21
35.87
35.87
6,139,938
Jun 10, 2026
34.90
35.58
34.43
35.45
35.45
9,317,422
Jun 9, 2026
34.33
35.58
34.22
35.09
35.09
6,879,169
Jun 8, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
34.91
35.18
33.91
34.65
34.65
9,461,366
Jun 5, 2026
34.71
35.55
34.68
35.15
34.60
7,497,912
Jun 4, 2026
35.41
35.64
34.61
34.66
34.12
6,827,225
Jun 3, 2026
36.70
36.70
35.31
35.40
34.85
10,762,788
Jun 2, 2026
36.74
37.27
36.44
36.86
36.28
10,388,249
Jun 1, 2026
36.63
37.08
36.10
36.74
36.17
9,769,855
May 29, 2026
35.70
37.26
35.61
36.60
36.03
11,068,300
May 28, 2026
35.89
36.07
35.51
35.73
35.17
7,756,477
May 27, 2026
36.07
36.37
35.41
36.03
35.47
6,539,300
May 26, 2026
36.05
36.40
35.90
36.18
35.61
4,098,976
May 25, 2026
36.23
36.49
35.74
36.15
35.58
6,032,030
May 22, 2026
36.45
37.49
36.09
36.22
35.65
7,107,788
May 21, 2026
36.00
37.20
35.95
36.42
35.85
10,587,341
May 20, 2026
35.35
36.22
35.21
36.15
35.58
7,642,753
May 19, 2026
35.77
36.23
35.31
35.58
35.02
8,418,885
May 18, 2026
36.30
36.48
35.62
35.90
35.34
7,398,126
May 15, 2026
36.68
36.73
36.06
36.25
35.68
8,349,785
May 14, 2026
36.75
37.35
36.63
36.70
36.13
8,263,178
May 13, 2026
37.17
37.40
36.36
36.70
36.13
13,536,071
May 12, 2026
37.80
37.80
36.97
37.26
36.68
11,518,437
May 11, 2026
38.30
38.30
37.31
37.79
37.20
13,610,757
May 8, 2026
37.93
38.70
37.88
38.30
37.70
8,811,073
May 7, 2026
38.01
38.15
37.66
37.90
37.31
6,794,822
May 6, 2026
37.63
38.30
37.15
37.99
37.40
9,609,532
Apr 30, 2026
38.43
38.62
37.53
37.60
37.01
9,522,167
Apr 29, 2026
38.29
38.70
38.21
38.43
37.83
9,244,292
Apr 28, 2026
39.90
40.43
38.21
38.28
37.68
13,357,756
Apr 27, 2026
39.69
39.89
39.11
39.42
38.80
7,335,792
Apr 24, 2026
39.35
39.86
39.29
39.69
39.07
4,144,747
Apr 23, 2026
39.26
39.76
38.91
39.50
38.88
4,924,058
Apr 22, 2026
39.71
40.10
39.05
39.25
38.64
6,646,226
Apr 21, 2026
39.80
40.21
39.65
39.68
39.06
5,870,938
Apr 20, 2026
39.90
40.10
39.40
39.85
39.23
5,612,739
Apr 17, 2026
40.38
40.48
39.55
39.76
39.14
4,466,421
Apr 16, 2026
40.54
40.77
40.11
40.34
39.71
5,561,113
Apr 15, 2026
40.82
41.00
40.48
40.55
39.92
3,672,683
Apr 14, 2026
40.92
41.19
40.40
40.84
40.20
3,892,577
Apr 13, 2026
41.10
41.32
40.80
40.85
40.21
3,736,445
Apr 10, 2026
41.02
41.50
40.68
41.08
40.44
4,229,700
Apr 9, 2026
40.43
41.10
40.30
41.03
40.39
4,678,407
Apr 8, 2026
40.07
40.87
39.99
40.65
40.01
7,644,779
Apr 7, 2026
40.60
40.68
39.51
39.62
39.00
7,844,743
Apr 3, 2026
40.50
40.86
40.26
40.67
40.03
4,606,680
Apr 2, 2026
40.07
40.79
39.87
40.72
40.08
5,798,444
Apr 1, 2026
40.49
40.55
39.89
40.15
39.52
8,325,381
Mar 31, 2026
41.95
41.98
38.88
40.41
39.78
18,375,914
Mar 30, 2026
40.91
41.89
40.25
41.56
40.91
6,487,312
Mar 27, 2026
39.73
41.48
39.61
41.06
40.42
6,378,335
Mar 26, 2026
39.90
40.55
39.68
39.93
39.31
3,915,796
Mar 25, 2026
39.80
40.53
39.65
39.96
39.33
4,455,211
Mar 24, 2026
39.50
39.83
39.01
39.73
39.11
5,025,600
Mar 23, 2026
39.58
39.87
38.63
38.86
38.25
9,615,983
Mar 20, 2026
40.84
41.25
40.15
40.17
39.54
3,866,538
Mar 19, 2026
40.90
41.17
40.53
40.83
40.19
4,454,308
Mar 18, 2026
40.68
41.43
40.60
41.36
40.71
4,621,753
Mar 17, 2026
40.95
41.58
40.60
40.96
40.32
5,711,646
Mar 16, 2026
42.10
42.30
40.70
40.95
40.31
9,127,180
Mar 13, 2026
41.90
42.98
41.90
42.09
41.43
4,615,542
Mar 12, 2026
42.07
42.46
41.83
42.25
41.59
4,163,059
Mar 11, 2026
41.98
42.54
41.38
42.31
41.65
5,561,270
Mar 10, 2026
41.81
43.18
41.40
41.94
41.28
8,746,575
Mar 9, 2026
43.00
43.46
41.49
41.55
40.90
9,972,025
Mar 6, 2026
41.46
43.55
41.31
43.24
42.56
9,118,298
Mar 5, 2026
42.53
42.58
41.21
41.41
40.76
7,679,390
Mar 4, 2026
42.00
42.83
41.83
42.22
41.56
7,855,399
Mar 3, 2026
43.46
43.60
42.08
42.30
41.64
7,493,298
Mar 2, 2026
43.84
44.02
43.02
43.46
42.78
4,662,932
Feb 27, 2026
42.60
44.43
42.60
43.99
43.30
7,012,940
Feb 26, 2026
43.53
43.55
42.56
42.67
42.00
5,934,008
Feb 25, 2026
43.18
43.94
43.10
43.45
42.77
4,318,683
Feb 24, 2026
43.25
43.96
43.20
43.24
42.56
3,379,739
Feb 13, 2026
44.48
44.50
43.35
43.35
42.67
3,890,984
Feb 12, 2026
43.90
44.48
43.44
44.34
43.65
6,136,714
Feb 11, 2026
43.74
44.45
43.60
44.15
43.46
4,167,357
Feb 10, 2026
43.80
43.95
43.00
43.74
43.06
4,854,141
Feb 9, 2026
43.87
44.35
43.51
43.77
43.09
4,954,808
Feb 6, 2026
44.29
44.62
43.75
43.84
43.15
5,982,790
Feb 5, 2026
44.17
44.75
43.60
44.29
43.60
8,749,373
Feb 4, 2026
43.04
43.52
42.65
43.44
42.76
7,202,650
Feb 3, 2026
41.64
43.56
41.60
43.27
42.59
16,079,389
Feb 2, 2026
41.80
42.53
41.27
41.28
40.63
11,130,423
Jan 30, 2026
42.63
42.80
41.67
41.85
41.20
8,072,309
Jan 29, 2026
42.62
42.95
41.88
42.63
41.96
10,990,245
Jan 28, 2026
43.20
43.30
42.44
42.65
41.98
7,799,798
Jan 27, 2026
43.80
43.90
42.18
43.20
42.52
11,832,161
Jan 26, 2026
45.08
45.35
43.68
43.80
43.11
11,257,365
Jan 23, 2026
44.91
45.44
44.70
45.10
44.39
7,098,049
Jan 22, 2026
45.20
45.87
44.63
44.91
44.21
6,497,111
Jan 21, 2026
45.30
45.50
44.75
45.20
44.49
4,370,900
Jan 20, 2026
45.30
45.33
44.74
45.33
44.62
5,467,500
Jan 19, 2026
44.11
45.83
44.11
45.30
44.59
7,139,017
Jan 16, 2026
44.91
45.17
44.11
44.42
43.72
5,812,713
Jan 15, 2026
43.85
45.30
43.85
44.90
44.20
10,257,083
Jan 14, 2026
44.00
44.40
43.18
43.70
43.02
8,893,545
Jan 13, 2026
43.93
44.77
43.78
44.22
43.53
6,857,516
Jan 12, 2026
44.10
44.33
43.67
44.02
43.33
7,118,041
Jan 9, 2026
44.70
44.99
43.97
44.36
43.67
6,055,444
Jan 8, 2026
44.70
44.97
43.90
44.80
44.10
8,281,506
Jan 7, 2026
44.13
44.97
43.80
44.80
44.10
9,749,905
Jan 6, 2026
43.58
44.79
43.42
44.16
43.47
9,355,089
Jan 5, 2026
43.76
44.01
43.13
43.71
43.03
7,118,650
Dec 31, 2025
42.86
43.98
42.78
43.74
43.06
8,228,767
Dec 30, 2025
43.64
44.23
42.74
42.82
42.15
10,221,371
Dec 29, 2025
43.50
43.89
43.13
43.61
42.93
8,197,251
Dec 26, 2025
44.00
44.49
43.60
43.69
43.01
8,037,923
Dec 25, 2025
43.96
44.47
43.62
43.96
43.27
7,877,174
Dec 24, 2025
44.06
44.63
43.46
44.05
43.36
11,288,668
Dec 23, 2025
45.66
45.70
44.00
44.21
43.52
13,796,095
Dec 22, 2025
44.40
46.00
44.21
45.60
44.89
19,241,670
Dec 19, 2025
42.14
44.76
41.72
44.59
43.89
16,077,358
Dec 18, 2025
41.54
42.47
41.40
42.14
41.48
8,243,028
Dec 17, 2025
40.60
42.15
40.24
41.68
41.03
9,929,269
Dec 16, 2025
41.18
41.26
40.18
40.60
39.96
5,387,307
Dec 15, 2025
40.80
41.55
40.66
41.22
40.58
5,163,840
Dec 12, 2025
40.15
40.95
39.81
40.79
40.15
5,779,230
Dec 11, 2025
40.36
40.55
40.01
40.15
39.52
3,008,602
Dec 10, 2025
40.65
40.75
40.05
40.29
39.66
3,658,016
Dec 9, 2025
41.10
41.20
40.45
40.52
39.89
3,888,984
Dec 8, 2025
41.49
41.58
40.70
41.11
40.47
5,601,413
Dec 5, 2025
41.42
41.73
41.20
41.39
40.74
3,989,558
Dec 4, 2025
41.40
41.62
41.00
41.43
40.78
4,667,131
Dec 3, 2025
41.65
41.86
41.14
41.41
40.76
4,847,187
Dec 2, 2025
40.95
41.87
40.51
41.68
41.03
8,832,869
Dec 1, 2025
40.99
41.56
40.56
40.92
40.28
7,003,634
Nov 28, 2025
40.65
41.22
40.53
41.00
40.36
6,237,503
Nov 27, 2025
40.50
41.04
40.31
40.61
39.97
6,663,942
Nov 26, 2025
40.58
41.01
40.13
40.45
39.82
4,814,921
Nov 25, 2025
39.54
40.78
39.54
40.51
39.88
8,233,211
Nov 24, 2025
39.30
39.99
39.03
39.38
38.76
6,103,385
Nov 21, 2025
39.20
39.47
38.61
38.90
38.29
6,345,478
Nov 20, 2025
39.95
40.15
39.15
39.28
38.67
4,199,833
Nov 19, 2025
39.78
40.20
39.45
40.09
39.46
5,536,213
Nov 18, 2025
40.43
40.69
39.56
39.78
39.16
6,169,407
Nov 17, 2025
40.50
41.44
39.87
40.33
39.70
8,150,698
Nov 14, 2025
41.30
41.60
40.42
40.57
39.94
6,623,500
Nov 13, 2025
40.28
41.26
40.14
41.22
40.58
8,878,555
Nov 12, 2025
39.57
40.89
39.37
40.49
39.86
9,633,303
Nov 11, 2025
39.25
39.83
39.12
39.67
39.05
6,161,634
Nov 10, 2025
38.38
39.78
38.10
39.58
38.96
9,990,646
Nov 7, 2025
38.50
38.88
38.14
38.40
37.80
6,315,828
Nov 6, 2025
37.50
38.67
37.50
38.44
37.84
9,377,350
Nov 5, 2025
37.11
37.52
37.06
37.33
36.75
4,020,670
Nov 4, 2025
38.15
38.16
37.09
37.32
36.74
9,381,068
Nov 3, 2025
38.76
39.00
37.92
38.14
37.54
10,992,454
