Yantai China PET Foods

中宠股份 SZ002891 Forward-adjusted MAIN R Margin-eligible · 2022-10-24

27.73 +0.41 (+1.50%)

Sectors

ThemePet Economy +0.89% IndustryAgri-Product Processing +1.00% RegionShandong +0.27%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

27.25

High

27.93

Low

27.25

Prev close

27.32

Amplitude

2.49%

Volume

3.5M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

27.82

MA10

28.07

MA20

28.19

MA60

29.17

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	27.25	27.93	27.25	27.73	3M
2	2026-09-29	27.69	27.85	27.17	27.32	4M
3	2026-09-28	27.96	28.70	27.65	27.81	5M
4	2026-09-24	28.42	28.62	27.74	27.83	5M
5	2026-09-23	29.62	29.62	28.37	28.43	6M
6	2026-09-22	29.33	30.04	29.26	29.62	7M
7	2026-09-21	27.46	30.26	27.41	29.65	13M
8	2026-09-18	27.10	27.63	27.10	27.57	3M
9	2026-09-17	27.29	27.52	27.11	27.16	3M
10	2026-09-16	27.30	27.63	26.91	27.53	4M
11	2026-09-15	27.47	27.87	27.18	27.39	3M
12	2026-09-14	26.80	27.46	26.73	27.46	4M

52W

Data range

25.07 7.4% 60.87

High/low over the last 250 trading days, and where the price sits.

← Stocks