Comparing Back to the side-by-side chart ↗
Yihai Kerry Arawana Holdings Co Ltd (300999.SHE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.19 | 26.05 | 25.18 | 25.60 | +1.79% | 13,287,085 |
| 2026-10-15 | 25.35 | 25.64 | 24.87 | 25.15 | -1.91% | 10,485,638 |
| 2026-10-14 | 25.21 | 25.77 | 25.06 | 25.64 | +1.79% | 11,010,386 |
| 2026-10-13 | 25.40 | 25.79 | 25.11 | 25.19 | -1.45% | 10,700,793 |
| 2026-10-12 | 25.37 | 26.29 | 25.31 | 25.56 | +1.07% | 19,527,172 |
| 2026-10-09 | 23.90 | 25.37 | 23.87 | 25.29 | +5.82% | 21,335,412 |
| 2026-10-08 | 23.96 | 24.20 | 23.81 | 23.90 | -0.83% | 8,405,909 |
| 2026-09-30 | 23.99 | 24.20 | 23.94 | 24.10 | +0.54% | 7,648,917 |
| 2026-09-29 | 24.10 | 24.24 | 23.90 | 23.97 | -0.87% | 7,179,121 |
| 2026-09-28 | 24.55 | 24.69 | 24.15 | 24.18 | -1.51% | 7,713,531 |
| 2026-09-24 | 24.86 | 24.90 | 24.53 | 24.55 | -1.25% | 7,477,796 |
| 2026-09-23 | 25.01 | 25.12 | 24.82 | 24.86 | -1.04% | 6,991,477 |
| 2026-09-22 | 25.15 | 25.25 | 24.84 | 25.12 | -0.12% | 10,066,723 |
| 2026-09-21 | 24.91 | 25.19 | 24.71 | 25.15 | +0.60% | 12,010,658 |
| 2026-09-18 | 24.73 | 25.11 | 24.65 | 25.00 | +0.44% | 9,618,100 |
| 2026-09-17 | 24.80 | 25.03 | 24.58 | 24.89 | -0.08% | 11,008,580 |
| 2026-09-16 | 25.00 | 25.20 | 24.78 | 24.91 | -0.95% | 8,307,431 |
| 2026-09-15 | 25.71 | 25.72 | 25.11 | 25.15 | -2.22% | 9,928,803 |
| 2026-09-14 | 26.00 | 26.23 | 25.65 | 25.72 | -2.50% | 11,507,603 |
| 2026-09-11 | 26.64 | 26.89 | 26.17 | 26.38 | -1.27% | 11,890,417 |
| 2026-09-10 | 27.48 | 27.60 | 26.69 | 26.72 | -3.05% | 13,299,315 |
| 2026-09-09 | 27.46 | 27.96 | 27.30 | 27.56 | -0.83% | 15,627,823 |
| 2026-09-08 | 27.40 | 28.13 | 27.22 | 27.79 | +1.42% | 23,356,826 |
| 2026-09-07 | 26.76 | 27.45 | 26.51 | 27.40 | +2.58% | 18,896,557 |
| 2026-09-04 | 26.00 | 26.99 | 25.82 | 26.71 | +2.69% | 13,995,485 |
| 2026-09-03 | 26.21 | 26.35 | 25.99 | 26.01 | -0.69% | 8,936,851 |
| 2026-09-02 | 27.24 | 27.32 | 26.19 | 26.19 | -4.00% | 17,460,469 |
| 2026-09-01 | 26.74 | 27.96 | 26.48 | 27.28 | +2.79% | 27,977,100 |
| 2026-08-31 | 26.99 | 27.26 | 26.47 | 26.54 | +0.26% | 20,338,822 |
| 2026-08-28 | 26.25 | 26.59 | 25.98 | 26.47 | +0.88% | 12,488,716 |
| 2026-08-27 | 25.87 | 26.39 | 25.85 | 26.24 | +1.86% | 13,497,098 |
| 2026-08-26 | 25.20 | 25.94 | 25.20 | 25.76 | +1.42% | 13,308,286 |
| 2026-08-25 | 24.70 | 25.44 | 24.70 | 25.40 | +2.50% | 11,179,430 |
| 2026-08-24 | 24.88 | 25.12 | 24.59 | 24.78 | -0.92% | 10,081,566 |
| 2026-08-21 | 25.40 | 25.46 | 24.95 | 25.01 | -1.96% | 11,146,659 |
| 2026-08-20 | 25.00 | 25.60 | 24.90 | 25.51 | +0.20% | 12,528,647 |
| 2026-08-19 | 25.62 | 26.13 | 25.29 | 25.46 | -0.66% | 18,506,768 |
| 2026-08-18 | 24.86 | 26.05 | 24.85 | 25.63 | +2.68% | 21,317,229 |
| 2026-08-17 | 24.89 | 25.20 | 24.82 | 24.96 | +0.24% | 10,871,079 |
| 2026-08-14 | 25.21 | 25.28 | 24.81 | 24.90 | -1.50% | 10,137,633 |
| 2026-08-13 | 25.51 | 25.56 | 25.18 | 25.28 | -2.54% | 13,135,988 |
| 2026-08-12 | 26.20 | 26.27 | 25.71 | 25.94 | -1.29% | 10,876,280 |
| 2026-08-11 | 26.32 | 26.58 | 26.26 | 26.28 | -0.61% | 7,229,000 |
| 2026-08-10 | 26.01 | 26.62 | 26.00 | 26.44 | +1.61% | 10,674,619 |
| 2026-08-07 | 26.09 | 26.10 | 25.66 | 26.02 | -0.27% | 9,435,404 |
| 2026-08-06 | 26.18 | 26.40 | 25.85 | 26.09 | -0.34% | 8,128,379 |
| 2026-08-05 | 26.41 | 26.50 | 26.09 | 26.18 | -0.87% | 8,628,232 |
| 2026-08-04 | 26.58 | 26.69 | 26.28 | 26.41 | -0.94% | 8,963,315 |
| 2026-08-03 | 26.90 | 27.08 | 26.55 | 26.66 | -1.15% | 11,186,513 |
| 2026-07-31 | 26.30 | 26.97 | 26.25 | 26.97 | +0.37% | 11,865,207 |
| 2026-07-30 | 26.20 | 26.93 | 26.11 | 26.87 | +2.28% | 13,853,073 |
| 2026-07-29 | 25.94 | 26.40 | 25.94 | 26.27 | +1.12% | 9,340,163 |
| 2026-07-28 | 25.78 | 26.14 | 25.63 | 25.98 | +0.46% | 7,902,067 |
| 2026-07-27 | 25.61 | 26.06 | 25.50 | 25.86 | +0.98% | 7,680,301 |
| 2026-07-24 | 26.01 | 26.20 | 25.61 | 25.61 | -1.76% | 7,676,926 |
| 2026-07-23 | 26.15 | 26.26 | 25.84 | 26.07 | -0.34% | 7,932,001 |
| 2026-07-22 | 25.78 | 26.26 | 25.47 | 26.16 | +1.40% | 12,834,096 |
| 2026-07-21 | 25.94 | 26.63 | 25.77 | 25.80 | -1.26% | 18,736,606 |
| 2026-07-20 | 25.28 | 26.25 | 25.20 | 26.13 | +3.69% | 17,680,271 |
| 2026-07-17 | 25.50 | 25.88 | 25.05 | 25.20 | -1.25% | 12,303,346 |
| 2026-07-16 | 25.26 | 25.69 | 25.15 | 25.52 | +0.91% | 12,855,146 |
| 2026-07-15 | 24.50 | 25.43 | 24.42 | 25.29 | +2.39% | 12,590,996 |
| 2026-07-14 | 24.26 | 24.77 | 24.23 | 24.70 | +1.35% | 10,800,283 |
| 2026-07-13 | 24.25 | 24.57 | 24.10 | 24.37 | -0.16% | 9,633,002 |
| 2026-07-10 | 24.15 | 24.70 | 23.77 | 24.41 | +1.20% | 10,858,243 |
| 2026-07-09 | 24.10 | 24.40 | 23.95 | 24.12 | -0.62% | 6,950,844 |
| 2026-07-08 | 24.23 | 24.62 | 24.15 | 24.27 | -0.16% | 5,961,169 |
| 2026-07-07 | 24.71 | 24.75 | 24.22 | 24.31 | -2.02% | 6,852,991 |
| 2026-07-06 | 24.36 | 24.88 | 24.21 | 24.81 | +1.85% | 10,048,768 |
| 2026-07-03 | 24.12 | 24.58 | 24.05 | 24.36 | +1.29% | 9,989,339 |
| 2026-07-02 | 24.20 | 24.58 | 23.94 | 24.05 | -0.66% | 10,316,453 |
| 2026-07-01 | 23.30 | 24.47 | 23.29 | 24.21 | +4.08% | 15,503,371 |
| 2026-06-30 | 23.50 | 23.60 | 23.11 | 23.26 | -1.82% | 9,524,308 |
| 2026-06-29 | 23.35 | 24.07 | 22.55 | 23.69 | +1.50% | 14,939,923 |
| 2026-06-26 | 23.84 | 23.94 | 23.28 | 23.34 | -2.22% | 9,118,915 |
| 2026-06-25 | 23.75 | 24.12 | 23.49 | 23.87 | -0.04% | 8,787,871 |
| 2026-06-24 | 24.46 | 24.81 | 23.87 | 23.88 | -2.41% | 10,008,102 |
| 2026-06-23 | 24.38 | 25.18 | 24.37 | 24.47 | -0.57% | 11,034,871 |
| 2026-06-22 | 24.24 | 24.77 | 23.62 | 24.61 | +0.94% | 12,670,876 |
| 2026-06-18 | 24.58 | 24.66 | 24.31 | 24.38 | -1.26% | 7,850,282 |
| 2026-06-17 | 25.18 | 25.19 | 24.66 | 24.69 | -1.95% | 8,766,379 |
| 2026-06-16 | 25.60 | 25.70 | 25.11 | 25.18 | -2.40% | 8,058,990 |
| 2026-06-15 | 25.70 | 25.98 | 25.47 | 25.80 | +0.39% | 8,710,700 |
| 2026-06-12 | 24.99 | 26.08 | 24.88 | 25.70 | +3.34% | 13,299,540 |
| 2026-06-11 | 25.05 | 25.33 | 24.85 | 24.87 | -1.11% | 6,307,193 |
| 2026-06-10 | 25.04 | 25.24 | 24.88 | 25.15 | +0.04% | 5,954,350 |
| 2026-06-09 | 25.10 | 25.35 | 24.83 | 25.14 | +0.04% | 7,514,658 |
| 2026-06-08 | 25.43 | 25.92 | 25.00 | 25.13 | -2.26% | 9,728,418 |
| 2026-06-05 | 25.50 | 26.05 | 25.50 | 25.71 | +0.35% | 9,221,239 |
| 2026-06-04 | 26.40 | 26.78 | 25.51 | 25.62 | -3.65% | 13,920,587 |
| 2026-06-03 | 26.97 | 26.97 | 26.35 | 26.59 | -1.52% | 12,363,284 |
| 2026-06-02 | 27.17 | 27.95 | 26.90 | 27.00 | -1.60% | 14,447,826 |
| 2026-06-01 | 26.48 | 27.59 | 26.21 | 27.44 | +2.54% | 18,364,919 |
| 2026-05-29 | 26.18 | 27.17 | 26.00 | 26.76 | +2.22% | 14,901,656 |
| 2026-05-28 | 26.75 | 26.75 | 26.09 | 26.18 | -3.11% | 11,898,650 |
| 2026-05-27 | 26.22 | 27.34 | 25.93 | 27.02 | +2.31% | 18,077,330 |
| 2026-05-26 | 26.00 | 27.49 | 25.90 | 26.41 | +1.03% | 17,204,910 |
| 2026-05-25 | 26.08 | 26.26 | 25.91 | 26.14 | -0.04% | 6,713,100 |
| 2026-05-22 | 26.35 | 26.45 | 26.03 | 26.15 | -0.49% | 7,949,872 |
| 2026-05-21 | 26.90 | 27.12 | 26.26 | 26.28 | -2.34% | 9,863,166 |
| 2026-05-20 | 27.10 | 27.15 | 26.86 | 26.91 | -1.25% | 6,839,192 |
| 2026-05-19 | 27.22 | 27.35 | 26.88 | 27.25 | +0.33% | 8,485,342 |
| 2026-05-18 | 27.58 | 27.58 | 27.05 | 27.16 | -1.52% | 9,941,596 |
| 2026-05-15 | 27.87 | 27.95 | 27.52 | 27.58 | -1.25% | 9,748,612 |
| 2026-05-14 | 28.41 | 28.49 | 27.83 | 27.93 | -1.59% | 12,277,720 |
| 2026-05-13 | 28.32 | 28.52 | 28.15 | 28.38 | +0.18% | 9,502,985 |
| 2026-05-12 | 28.63 | 28.71 | 28.18 | 28.33 | -1.12% | 9,589,889 |
| 2026-05-11 | 28.51 | 28.65 | 28.20 | 28.65 | +0.49% | 10,192,250 |
| 2026-05-08 | 28.39 | 28.62 | 28.28 | 28.51 | +0.42% | 7,805,707 |
| 2026-05-07 | 28.71 | 28.90 | 28.34 | 28.39 | -1.08% | 9,797,227 |
| 2026-05-06 | 28.76 | 28.87 | 28.56 | 28.70 | +0.56% | 14,206,200 |
| 2026-04-30 | 29.06 | 29.22 | 28.42 | 28.54 | +1.78% | 19,551,711 |
| 2026-04-29 | 27.57 | 28.10 | 27.47 | 28.04 | +1.82% | 9,787,929 |
| 2026-04-28 | 27.52 | 27.75 | 27.42 | 27.54 | -0.15% | 6,080,400 |
| 2026-04-27 | 27.63 | 27.65 | 27.19 | 27.58 | -0.36% | 8,564,401 |
| 2026-04-24 | 27.94 | 27.94 | 27.61 | 27.68 | -1.00% | 9,212,650 |
| 2026-04-23 | 28.17 | 28.25 | 27.82 | 27.96 | -0.67% | 10,067,520 |
| 2026-04-22 | 28.06 | 28.52 | 28.05 | 28.15 | +0.07% | 9,952,475 |
| 2026-04-21 | 28.24 | 28.35 | 28.07 | 28.13 | -0.39% | 6,919,980 |
| 2026-04-20 | 28.37 | 28.45 | 28.19 | 28.24 | -0.42% | 8,204,327 |
| 2026-04-17 | 28.43 | 28.48 | 28.25 | 28.36 | -0.74% | 6,860,778 |
| 2026-04-16 | 28.23 | 28.59 | 28.19 | 28.57 | +1.13% | 8,893,719 |
| 2026-04-15 | 28.46 | 28.49 | 28.21 | 28.25 | -0.56% | 7,026,068 |
| 2026-04-14 | 28.38 | 28.48 | 28.13 | 28.41 | +0.50% | 7,399,081 |
| 2026-04-13 | 28.35 | 28.48 | 28.17 | 28.27 | -0.46% | 8,122,837 |
| 2026-04-10 | 28.22 | 28.52 | 28.15 | 28.40 | +1.03% | 8,209,419 |
| 2026-04-09 | 28.40 | 28.53 | 28.09 | 28.11 | -1.88% | 7,883,970 |
| 2026-04-08 | 28.13 | 28.68 | 28.12 | 28.65 | +2.03% | 10,960,010 |
| 2026-04-07 | 27.74 | 28.24 | 27.57 | 28.08 | +1.26% | 7,539,420 |
| 2026-04-03 | 28.51 | 28.60 | 27.65 | 27.73 | -2.80% | 12,102,020 |
| 2026-04-02 | 28.66 | 28.82 | 28.41 | 28.53 | -1.11% | 9,799,445 |
| 2026-04-01 | 29.07 | 29.12 | 28.66 | 28.85 | +0.63% | 9,822,802 |
| 2026-03-31 | 29.01 | 29.35 | 28.66 | 28.67 | -1.34% | 12,052,230 |
| 2026-03-30 | 28.39 | 29.35 | 28.32 | 29.06 | +1.29% | 15,576,590 |
| 2026-03-27 | 28.27 | 28.87 | 28.21 | 28.69 | +0.77% | 12,363,180 |
| 2026-03-26 | 28.87 | 28.91 | 28.37 | 28.47 | -1.18% | 10,267,010 |
| 2026-03-25 | 28.56 | 28.83 | 28.20 | 28.81 | +0.88% | 13,197,100 |
| 2026-03-24 | 28.80 | 28.90 | 28.07 | 28.56 | +0.11% | 14,995,400 |
| 2026-03-23 | 29.46 | 29.53 | 28.33 | 28.53 | -4.29% | 22,617,141 |
| 2026-03-20 | 30.31 | 30.57 | 29.80 | 29.81 | -1.42% | 14,190,170 |
| 2026-03-19 | 30.57 | 31.09 | 30.10 | 30.24 | -1.08% | 15,345,310 |
| 2026-03-18 | 30.95 | 31.18 | 30.33 | 30.57 | -1.74% | 16,601,939 |
| 2026-03-17 | 31.35 | 31.68 | 31.07 | 31.11 | -1.14% | 16,845,920 |
| 2026-03-16 | 32.03 | 32.04 | 31.33 | 31.47 | -0.41% | 24,023,051 |
| 2026-03-13 | 30.59 | 32.30 | 30.58 | 31.60 | +3.40% | 43,181,930 |
| 2026-03-12 | 30.78 | 30.94 | 30.33 | 30.56 | -0.23% | 20,710,359 |
| 2026-03-11 | 30.48 | 30.72 | 30.17 | 30.63 | -0.10% | 22,139,020 |
| 2026-03-10 | 31.50 | 31.74 | 30.42 | 30.66 | -3.80% | 40,408,129 |
| 2026-03-09 | 30.03 | 33.61 | 30.00 | 31.87 | +9.07% | 67,692,727 |
| 2026-03-06 | 28.50 | 29.31 | 28.40 | 29.22 | +1.81% | 12,235,630 |
| 2026-03-05 | 29.28 | 29.40 | 28.48 | 28.70 | -2.18% | 21,548,600 |
| 2026-03-04 | 29.20 | 29.70 | 29.10 | 29.34 | +0.72% | 16,687,500 |
| 2026-03-03 | 29.10 | 29.60 | 29.09 | 29.13 | +0.38% | 15,775,800 |
| 2026-03-02 | 29.10 | 29.46 | 28.97 | 29.02 | -1.33% | 12,456,980 |
| 2026-02-27 | 29.67 | 29.92 | 29.32 | 29.41 | +0.20% | 10,974,300 |
| 2026-02-26 | 29.49 | 29.59 | 29.31 | 29.35 | -0.37% | 7,475,900 |
| 2026-02-25 | 29.41 | 29.68 | 29.32 | 29.46 | +0.51% | 7,271,730 |
| 2026-02-24 | 29.47 | 29.59 | 29.17 | 29.31 | -0.17% | 9,437,098 |
| 2026-02-13 | 29.68 | 29.80 | 29.30 | 29.36 | -0.98% | 11,074,500 |
| 2026-02-12 | 29.99 | 30.04 | 29.62 | 29.65 | -1.13% | 8,885,638 |
| 2026-02-11 | 29.98 | 30.13 | 29.78 | 29.99 | +0.23% | 8,070,150 |
| 2026-02-10 | 30.18 | 30.27 | 29.90 | 29.92 | -0.76% | 6,643,303 |
| 2026-02-09 | 30.16 | 30.30 | 29.98 | 30.15 | +1.01% | 10,304,720 |
| 2026-02-06 | 29.90 | 30.23 | 29.85 | 29.85 | -0.73% | 10,380,610 |
| 2026-02-05 | 29.57 | 30.24 | 29.50 | 30.07 | +1.59% | 16,043,620 |
| 2026-02-04 | 29.20 | 29.65 | 29.05 | 29.60 | +1.27% | 12,783,220 |
| 2026-02-03 | 28.95 | 29.39 | 28.90 | 29.23 | +0.83% | 12,801,100 |
| 2026-02-02 | 29.83 | 29.97 | 28.93 | 28.99 | -3.69% | 23,093,580 |
| 2026-01-30 | 30.35 | 30.75 | 29.93 | 30.10 | -1.67% | 21,042,891 |
| 2026-01-29 | 29.51 | 30.66 | 29.49 | 30.61 | +3.48% | 25,107,211 |
| 2026-01-28 | 29.60 | 29.92 | 29.50 | 29.58 | -0.07% | 11,335,680 |
| 2026-01-27 | 30.11 | 30.11 | 29.57 | 29.60 | -2.05% | 12,862,330 |
| 2026-01-26 | 29.85 | 30.35 | 29.81 | 30.22 | +1.34% | 18,382,240 |
| 2026-01-23 | 29.70 | 29.88 | 29.65 | 29.82 | +0.74% | 10,388,690 |
| 2026-01-22 | 29.60 | 29.89 | 29.56 | 29.60 | +0.07% | 9,024,496 |
| 2026-01-21 | 29.80 | 29.95 | 29.51 | 29.58 | -0.94% | 9,740,660 |
| 2026-01-20 | 29.51 | 30.08 | 29.48 | 29.86 | +1.05% | 11,667,390 |
| 2026-01-19 | 29.43 | 29.68 | 29.37 | 29.55 | +0.41% | 7,932,422 |
| 2026-01-16 | 29.81 | 29.92 | 29.35 | 29.43 | -0.98% | 11,236,370 |
| 2026-01-15 | 29.88 | 30.09 | 29.63 | 29.72 | -0.83% | 10,259,050 |
| 2026-01-14 | 29.71 | 30.32 | 29.66 | 29.97 | +0.91% | 20,452,391 |
| 2026-01-13 | 29.95 | 30.21 | 29.63 | 29.70 | -0.54% | 13,670,900 |
| 2026-01-12 | 29.50 | 29.99 | 29.45 | 29.86 | +1.08% | 13,296,610 |
| 2026-01-09 | 29.52 | 29.63 | 29.33 | 29.54 | +0.20% | 9,631,038 |
| 2026-01-08 | 29.30 | 29.59 | 29.16 | 29.48 | +0.37% | 8,580,881 |
| 2026-01-07 | 29.48 | 29.57 | 29.27 | 29.37 | -0.34% | 8,940,197 |
| 2026-01-06 | 29.37 | 29.48 | 29.20 | 29.47 | +0.34% | 11,231,610 |
| 2026-01-05 | 28.75 | 29.40 | 28.71 | 29.37 | +2.19% | 12,387,740 |
| 2025-12-31 | 29.02 | 29.05 | 28.69 | 28.74 | -0.96% | 7,275,008 |
| 2025-12-30 | 28.88 | 29.08 | 28.88 | 29.02 | +0.48% | 5,703,027 |
| 2025-12-29 | 29.02 | 29.18 | 28.88 | 28.88 | -0.82% | 7,462,904 |
| 2025-12-26 | 29.08 | 29.24 | 28.99 | 29.12 | +0.21% | 7,050,662 |
| 2025-12-25 | 28.96 | 29.08 | 28.82 | 29.06 | +0.35% | 6,440,574 |
| 2025-12-24 | 28.96 | 29.02 | 28.72 | 28.96 | +0.00% | 5,652,165 |
| 2025-12-23 | 29.25 | 29.27 | 28.88 | 28.96 | -0.99% | 8,052,900 |
| 2025-12-22 | 29.20 | 29.40 | 29.16 | 29.25 | -0.17% | 8,647,242 |
| 2025-12-19 | 28.89 | 29.39 | 28.80 | 29.30 | +1.38% | 11,808,930 |
| 2025-12-18 | 28.92 | 29.08 | 28.87 | 28.90 | -0.48% | 8,208,331 |
| 2025-12-17 | 28.75 | 29.06 | 28.53 | 29.04 | +0.66% | 10,945,240 |
| 2025-12-16 | 28.55 | 29.00 | 28.55 | 28.85 | +0.59% | 10,423,630 |
| 2025-12-15 | 28.56 | 28.90 | 28.50 | 28.68 | +0.17% | 7,884,131 |
| 2025-12-12 | 28.69 | 28.76 | 28.38 | 28.63 | -0.24% | 9,946,890 |
| 2025-12-11 | 29.00 | 29.05 | 28.64 | 28.70 | -1.31% | 8,210,845 |
| 2025-12-10 | 28.84 | 29.19 | 28.71 | 29.08 | +0.66% | 9,005,238 |
| 2025-12-09 | 28.84 | 29.16 | 28.59 | 28.89 | +0.17% | 12,129,100 |
| 2025-12-08 | 29.09 | 29.15 | 28.76 | 28.84 | -0.89% | 9,928,590 |
| 2025-12-05 | 28.77 | 29.17 | 28.73 | 29.10 | +1.15% | 8,710,123 |
| 2025-12-04 | 29.00 | 29.08 | 28.66 | 28.77 | -0.96% | 8,094,160 |
| 2025-12-03 | 29.37 | 29.50 | 28.97 | 29.05 | -1.19% | 9,552,498 |
| 2025-12-02 | 29.69 | 29.78 | 29.31 | 29.40 | -1.08% | 9,160,341 |
| 2025-12-01 | 29.79 | 30.03 | 29.50 | 29.72 | -0.03% | 11,008,280 |
| 2025-11-28 | 29.64 | 29.79 | 29.38 | 29.73 | +0.30% | 7,927,808 |
| 2025-11-27 | 29.60 | 29.88 | 29.46 | 29.64 | +0.14% | 10,199,110 |
| 2025-11-26 | 30.01 | 30.16 | 29.60 | 29.60 | -1.30% | 14,791,980 |
| 2025-11-25 | 29.94 | 30.26 | 29.75 | 29.99 | -0.46% | 15,032,470 |
| 2025-11-24 | 30.52 | 30.75 | 29.78 | 30.13 | -2.43% | 25,878,340 |
| 2025-11-21 | 31.30 | 31.59 | 30.88 | 30.88 | -2.92% | 12,892,850 |
| 2025-11-20 | 32.01 | 32.35 | 31.73 | 31.81 | -2.84% | 13,712,900 |
| 2025-11-19 | 32.71 | 32.90 | 32.38 | 32.74 | +0.03% | 9,984,586 |
| 2025-11-18 | 32.81 | 33.09 | 32.61 | 32.73 | -0.55% | 9,542,808 |
| 2025-11-17 | 33.10 | 33.25 | 32.57 | 32.91 | -0.51% | 11,871,840 |
| 2025-11-14 | 33.35 | 33.78 | 33.06 | 33.08 | -1.17% | 13,205,660 |
| 2025-11-13 | 33.53 | 33.78 | 33.10 | 33.47 | -0.65% | 17,460,840 |
| 2025-11-12 | 33.65 | 33.95 | 33.46 | 33.69 | +0.15% | 20,833,980 |
| 2025-11-11 | 32.87 | 33.88 | 32.58 | 33.64 | +2.37% | 30,243,641 |
| 2025-11-10 | 31.48 | 33.09 | 31.30 | 32.86 | +4.38% | 23,045,949 |
| 2025-11-07 | 31.34 | 31.69 | 31.24 | 31.48 | +0.19% | 7,199,942 |
| 2025-11-06 | 31.26 | 31.62 | 31.25 | 31.42 | +0.26% | 7,018,186 |
| 2025-11-05 | 31.26 | 31.52 | 31.16 | 31.34 | -0.32% | 7,314,268 |
| 2025-11-04 | 31.96 | 31.98 | 31.30 | 31.44 | -1.63% | 9,940,173 |
| 2025-11-03 | 32.14 | 32.15 | 31.70 | 31.96 | -0.56% | 11,936,000 |
| 2025-10-31 | 31.98 | 32.42 | 31.69 | 32.14 | +2.62% | 18,312,160 |
| 2025-10-30 | 31.30 | 31.69 | 31.22 | 31.32 | -0.10% | 10,526,170 |
| 2025-10-29 | 30.95 | 31.37 | 30.79 | 31.35 | +1.29% | 9,189,497 |
| 2025-10-28 | 31.06 | 31.08 | 30.81 | 30.95 | -0.35% | 6,059,795 |
| 2025-10-27 | 30.66 | 31.18 | 30.64 | 31.06 | +1.70% | 10,256,910 |
| 2025-10-24 | 30.50 | 30.86 | 30.44 | 30.54 | +0.16% | 6,746,615 |
| 2025-10-23 | 30.50 | 30.51 | 30.15 | 30.49 | -0.10% | 6,294,400 |
| 2025-10-22 | 30.70 | 30.81 | 30.51 | 30.52 | -0.81% | 6,109,004 |
| 2025-10-21 | 30.55 | 30.84 | 30.51 | 30.77 | +0.95% | 6,185,866 |
| 2025-10-20 | 30.89 | 30.95 | 30.40 | 30.48 | -0.75% | 7,139,881 |
| 2025-10-17 | 31.10 | 31.28 | 30.71 | 30.71 | -1.51% | 8,706,815 |
| 2025-10-16 | 31.27 | 31.57 | 31.04 | 31.18 | -0.70% | 8,514,591 |
| 2025-10-15 | 31.08 | 31.43 | 31.02 | 31.40 | +0.77% | 9,743,852 |
| 2025-10-14 | 31.20 | 31.59 | 31.08 | 31.16 | -0.10% | 10,656,150 |
| 2025-10-13 | 31.04 | 31.26 | 30.89 | 31.19 | -1.14% | 10,889,400 |
| 2025-10-10 | 31.58 | 31.77 | 31.34 | 31.55 | -0.09% | 9,912,531 |
| 2025-10-09 | 31.60 | 31.74 | 31.17 | 31.58 | +0.10% | 10,486,810 |
| 2025-09-30 | 31.72 | 31.73 | 31.45 | 31.55 | -0.72% | 7,423,140 |
| 2025-09-29 | 31.48 | 31.92 | 31.09 | 31.78 | +1.31% | 9,630,409 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+7.06%). Pire mois : Juin (-9.44%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Yihai Kerry Arawana Holdings Co Ltd (300999.SHE) ?
25.60 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 300999.SHE ?
Plus haut à 33.95 et plus bas à 22.55 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Yihai Kerry Arawana Holdings Co Ltd ?
Historiquement, le mois le plus fort de 300999.SHE a été Juil (moyenne +7.06%) et le plus faible Juin (moyenne -9.44%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.