Stock listing
Shenzhen:002732 Guangdong Yantang Dairy Co., Ltd. (燕塘乳业) 股价
Follow Guangdong Yantang Dairy Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002732
¥13.28 CNY +0.33 (+2.5%)
Delayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Day range so far
- ¥12.90 – ¥13.31 CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Volume
- 1.98M sharesDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Market cap
- ¥2.09B CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026 · price × 157.3M shares outstanding
- 52-week range
- ¥12.01 – ¥20.03 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥23.36M CNYMedian day 1.63M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:002732 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.28 | +0.33 | +2.5% | ¥12.97 | ¥13.31 | ¥12.90 | 1,983,500 | |
| ¥12.95 | -0.17 | -1.3% | ¥13.14 | ¥13.25 | ¥12.75 | 2,079,500 | |
| ¥13.12 | +0.17 | +1.3% | ¥12.94 | ¥13.29 | ¥12.85 | 1,939,900 | |
| ¥12.95 | +0.15 | +1.2% | ¥12.80 | ¥13.13 | ¥12.50 | 1,950,100 | |
| ¥12.80 | -0.42 | -3.2% | ¥13.00 | ¥13.16 | ¥12.73 | 1,850,300 | |
| ¥13.22 | -0.16 | -1.2% | ¥13.43 | ¥13.53 | ¥13.13 | 1,332,032 | |
| ¥13.38 | +0.08 | +0.6% | ¥13.30 | ¥13.55 | ¥13.21 | 1,325,000 | |
| ¥13.30 | -0.45 | -3.3% | ¥13.75 | ¥13.97 | ¥13.30 | 1,669,000 | |
| ¥13.75 | +0.34 | +2.5% | ¥13.35 | ¥13.86 | ¥13.32 | 2,093,900 | |
| ¥13.41 | +0.11 | +0.8% | ¥13.26 | ¥13.50 | ¥12.91 | 2,094,300 | |
| ¥13.30 | -0.35 | -2.6% | ¥13.64 | ¥13.66 | ¥13.29 | 1,570,800 | |
| ¥13.65 | -0.14 | -1.0% | ¥13.73 | ¥13.99 | ¥13.56 | 1,335,100 | |
| ¥13.79 | +0.12 | +0.9% | ¥13.62 | ¥14.06 | ¥13.52 | 1,453,700 | |
| ¥13.67 | -0.30 | -2.1% | ¥13.95 | ¥14.02 | ¥13.38 | 2,137,700 | |
| ¥13.97 | -0.01 | -0.1% | ¥14.11 | ¥14.24 | ¥13.83 | 2,328,100 | |
| ¥13.98 | -0.27 | -1.9% | ¥14.01 | ¥14.30 | ¥13.91 | 2,053,300 | |
| ¥14.25 | -0.30 | -2.1% | ¥14.55 | ¥14.73 | ¥14.13 | 1,404,800 | |
| ¥14.55 | +0.25 | +1.7% | ¥14.07 | ¥14.56 | ¥13.94 | 1,969,900 | |
| ¥14.30 | -0.28 | -1.9% | ¥14.63 | ¥14.64 | ¥14.25 | 1,846,900 | |
| ¥14.58 | +0.23 | +1.6% | ¥14.33 | ¥14.68 | ¥14.09 | 2,600,400 | |
| ¥14.35 | +0.08 | +0.6% | ¥14.20 | ¥14.76 | ¥14.16 | 2,856,700 | |
| ¥14.27 | +0.07 | +0.5% | ¥14.21 | ¥14.38 | ¥14.09 | 1,205,900 | |
| ¥14.20 | +0.13 | +0.9% | ¥14.08 | ¥14.29 | ¥14.07 | 1,223,000 | |
| ¥14.07 | -0.10 | -0.7% | ¥14.13 | ¥14.31 | ¥14.05 | 2,253,854 | |
| ¥14.17 | +0.06 | +0.4% | ¥14.25 | ¥14.31 | ¥14.05 | 1,106,100 | |
| ¥14.11 | -0.13 | -0.9% | ¥14.24 | ¥14.28 | ¥14.03 | 1,171,000 | |
| ¥14.24 | +0.16 | +1.1% | ¥14.09 | ¥14.28 | ¥13.83 | 1,648,100 | |
| ¥14.08 | +0.42 | +3.1% | ¥13.73 | ¥14.10 | ¥13.61 | 1,672,332 | |
| ¥13.66 | +0.01 | +0.1% | ¥13.71 | ¥13.85 | ¥13.64 | 1,212,000 | |
| ¥13.65 | +0.02 | +0.1% | ¥13.52 | ¥13.71 | ¥13.31 | 1,376,200 | |
| ¥13.63 | +0.09 | +0.7% | ¥13.53 | ¥13.63 | ¥13.30 | 1,187,500 | |
| ¥13.54 | -0.34 | -2.4% | ¥13.92 | ¥14.06 | ¥13.45 | 1,633,400 | |
| ¥13.88 | -0.09 | -0.6% | ¥13.95 | ¥14.08 | ¥13.75 | 1,405,799 | |
| ¥13.97 | -0.32 | -2.2% | ¥14.24 | ¥14.35 | ¥13.79 | 1,758,132 | |
| ¥14.29 | -0.30 | -2.1% | ¥14.56 | ¥14.67 | ¥14.29 | 1,458,200 | |
| ¥14.59 | -0.18 | -1.2% | ¥14.80 | ¥14.82 | ¥14.55 | 1,916,200 | |
| ¥14.77 | +0.29 | +2.0% | ¥14.48 | ¥14.88 | ¥14.31 | 2,480,900 | |
| ¥14.48 | +0.33 | +2.3% | ¥14.16 | ¥14.48 | ¥14.11 | 1,821,800 | |
| ¥14.15 | +0.13 | +0.9% | ¥14.03 | ¥14.31 | ¥13.91 | 1,518,700 | |
| ¥14.02 | -0.25 | -1.8% | ¥14.34 | ¥14.49 | ¥13.91 | 1,652,400 | |
| ¥14.27 | -0.19 | -1.3% | ¥14.46 | ¥14.47 | ¥14.13 | 1,390,600 | |
| ¥14.46 | +0.29 | +2.0% | ¥14.21 | ¥14.52 | ¥14.16 | 1,948,411 | |
| ¥14.17 | +0.09 | +0.6% | ¥14.06 | ¥14.24 | ¥13.98 | 1,624,100 | |
| ¥14.08 | +0.21 | +1.5% | ¥13.95 | ¥14.11 | ¥13.86 | 1,500,582 | |
| ¥13.87 | -0.02 | -0.1% | ¥13.88 | ¥13.99 | ¥13.74 | 1,521,400 | |
| ¥13.89 | -0.13 | -0.9% | ¥14.00 | ¥14.09 | ¥13.79 | 2,061,400 | |
| ¥14.02 | +0.35 | +2.6% | ¥13.58 | ¥14.04 | ¥13.58 | 1,108,900 | |
| ¥13.67 | -0.12 | -0.9% | ¥13.87 | ¥13.89 | ¥13.58 | 1,250,400 | |
| ¥13.79 | -0.20 | -1.4% | ¥13.86 | ¥13.95 | ¥13.55 | 1,116,600 | |
| ¥13.99 | +0.30 | +2.2% | ¥13.70 | ¥14.04 | ¥13.70 | 1,562,900 | |
| ¥13.69 | -0.45 | -3.2% | ¥14.14 | ¥14.14 | ¥13.65 | 1,623,800 | |
| ¥14.14 | +0.19 | +1.4% | ¥13.94 | ¥14.20 | ¥13.94 | 1,673,000 | |
| ¥13.95 | +0.26 | +1.9% | ¥13.73 | ¥14.07 | ¥13.61 | 1,398,600 | |
| ¥13.69 | -0.12 | -0.9% | ¥13.90 | ¥13.90 | ¥13.60 | 1,555,300 | |
| ¥13.81 | -0.13 | -0.9% | ¥13.89 | ¥14.03 | ¥13.75 | 1,269,800 | |
| ¥13.94 | -0.02 | -0.1% | ¥13.99 | ¥14.06 | ¥13.82 | 1,238,200 | |
| ¥13.96 | -0.01 | -0.1% | ¥13.85 | ¥14.08 | ¥13.82 | 1,649,600 | |
| ¥13.97 | +0.63 | +4.7% | ¥13.38 | ¥13.99 | ¥13.35 | 2,364,150 | |
| ¥13.34 | -0.15 | -1.1% | ¥13.52 | ¥13.55 | ¥13.10 | 1,525,800 | |
| ¥13.49 | +0.14 | +1.0% | ¥13.35 | ¥13.55 | ¥13.20 | 1,799,400 | |
| ¥13.35 | -0.12 | -0.9% | ¥13.54 | ¥13.64 | ¥13.23 | 1,899,300 |
- Ticker
- Shenzhen:002732
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Shenzhen
- Currency
- CNY
Guangdong Yantang Dairy Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
Log in to ask 6ix AI your own questions about Guangdong Yantang Dairy Co., Ltd.