Stock listing
Shenzhen:002891 Yantai China Pet Foods Co. Ltd. (中宠股份) 股价
Follow Yantai China Pet Foods Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002891
¥28.70 CNY +0.37 (+1.3%)
Close on Nov 6, 2026
- Day range
- ¥27.85 – ¥28.91 CNYNov 6, 2026
- Volume
- 5.68M sharesNov 6, 2026
- Market cap
- ¥9.24B CNYAt the close on Nov 6, 2026 · price × 321.9M shares outstanding
- 52-week range
- ¥24.70 – ¥61.10 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥201.5M CNYMedian day 5.71M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:002891 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥28.70 | +0.37 | +1.3% | ¥28.05 | ¥28.91 | ¥27.85 | 5,684,501 | |
| ¥28.33 | +0.63 | +2.3% | ¥27.91 | ¥28.57 | ¥27.73 | 4,991,507 | |
| ¥27.70 | -0.40 | -1.4% | ¥28.34 | ¥28.58 | ¥27.58 | 7,051,082 | |
| ¥28.10 | +0.92 | +3.4% | ¥27.21 | ¥28.48 | ¥27.00 | 9,138,239 | |
| ¥27.18 | +1.07 | +4.1% | ¥26.10 | ¥27.99 | ¥25.99 | 9,123,878 | |
| ¥26.11 | +0.84 | +3.3% | ¥25.09 | ¥26.49 | ¥25.04 | 7,210,898 | |
| ¥25.27 | +0.20 | +0.8% | ¥25.00 | ¥25.59 | ¥24.70 | 4,794,500 | |
| ¥25.07 | +0.21 | +0.8% | ¥24.86 | ¥25.58 | ¥24.80 | 4,544,250 | |
| ¥24.86 | -2.09 | -7.8% | ¥25.50 | ¥26.37 | ¥24.85 | 11,127,519 | |
| ¥26.95 | +0.29 | +1.1% | ¥26.45 | ¥26.99 | ¥26.42 | 3,407,000 | |
| ¥26.66 | +0.73 | +2.8% | ¥25.70 | ¥26.79 | ¥25.48 | 5,640,562 | |
| ¥25.93 | -0.23 | -0.9% | ¥26.16 | ¥26.24 | ¥25.66 | 4,336,589 | |
| ¥26.16 | -0.61 | -2.3% | ¥26.73 | ¥27.08 | ¥26.07 | 4,899,800 | |
| ¥26.77 | -0.25 | -0.9% | ¥26.96 | ¥27.20 | ¥26.16 | 5,711,700 | |
| ¥27.02 | +0.68 | +2.6% | ¥26.33 | ¥27.29 | ¥26.20 | 4,235,017 | |
| ¥26.34 | +0.18 | +0.7% | ¥26.29 | ¥27.38 | ¥26.10 | 5,223,461 | |
| ¥26.16 | -0.39 | -1.5% | ¥26.16 | ¥27.29 | ¥26.00 | 5,182,607 | |
| ¥26.55 | -0.45 | -1.7% | ¥27.00 | ¥27.14 | ¥26.46 | 3,540,087 | |
| ¥27.00 | -0.66 | -2.4% | ¥27.40 | ¥27.50 | ¥26.80 | 4,312,757 | |
| ¥27.66 | -0.31 | -1.1% | ¥27.97 | ¥28.18 | ¥27.26 | 3,296,200 | |
| ¥27.97 | +0.18 | +0.6% | ¥27.88 | ¥28.15 | ¥26.92 | 5,684,412 | |
| ¥27.79 | +0.06 | +0.2% | ¥27.73 | ¥28.08 | ¥27.51 | 3,754,136 | |
| ¥27.73 | +0.41 | +1.5% | ¥27.25 | ¥27.93 | ¥27.25 | 3,485,209 | |
| ¥27.32 | -0.49 | -1.8% | ¥27.69 | ¥27.85 | ¥27.17 | 3,518,229 | |
| ¥27.81 | -0.02 | -0.1% | ¥27.96 | ¥28.70 | ¥27.65 | 4,988,064 | |
| ¥27.83 | -0.60 | -2.1% | ¥28.42 | ¥28.62 | ¥27.74 | 5,114,173 | |
| ¥28.43 | -1.19 | -4.0% | ¥29.62 | ¥29.62 | ¥28.37 | 6,393,702 | |
| ¥29.62 | -0.03 | -0.1% | ¥29.33 | ¥30.04 | ¥29.26 | 6,975,224 | |
| ¥29.65 | +2.08 | +7.5% | ¥27.46 | ¥30.26 | ¥27.41 | 13,007,956 | |
| ¥27.57 | +0.41 | +1.5% | ¥27.10 | ¥27.63 | ¥27.10 | 3,458,552 | |
| ¥27.16 | -0.37 | -1.3% | ¥27.29 | ¥27.52 | ¥27.11 | 2,745,106 | |
| ¥27.53 | +0.14 | +0.5% | ¥27.30 | ¥27.63 | ¥26.91 | 3,926,491 | |
| ¥27.39 | -0.07 | -0.3% | ¥27.47 | ¥27.87 | ¥27.18 | 3,155,340 | |
| ¥27.46 | +0.48 | +1.8% | ¥26.80 | ¥27.46 | ¥26.73 | 4,145,190 | |
| ¥26.98 | -1.25 | -4.4% | ¥28.02 | ¥28.21 | ¥26.80 | 8,825,117 | |
| ¥28.23 | -0.56 | -1.9% | ¥28.60 | ¥28.82 | ¥27.86 | 5,956,708 | |
| ¥28.79 | -0.95 | -3.2% | ¥29.63 | ¥29.71 | ¥28.61 | 7,829,378 | |
| ¥29.74 | -0.03 | -0.1% | ¥29.68 | ¥30.21 | ¥29.43 | 7,790,391 | |
| ¥29.77 | +1.16 | +4.1% | ¥28.49 | ¥29.82 | ¥28.49 | 11,858,756 | |
| ¥28.61 | +0.76 | +2.7% | ¥27.88 | ¥28.93 | ¥27.58 | 9,386,078 | |
| ¥27.85 | -0.53 | -1.9% | ¥28.30 | ¥28.80 | ¥27.82 | 5,886,009 | |
| ¥28.38 | -0.09 | -0.3% | ¥28.29 | ¥28.59 | ¥28.06 | 5,730,606 | |
| ¥28.47 | +0.29 | +1.0% | ¥28.11 | ¥28.92 | ¥28.00 | 6,147,474 | |
| ¥28.18 | -0.58 | -2.0% | ¥28.73 | ¥28.75 | ¥27.91 | 5,710,800 | |
| ¥28.76 | +0.36 | +1.3% | ¥28.48 | ¥28.88 | ¥28.36 | 5,489,480 | |
| ¥28.40 | +0.07 | +0.2% | ¥28.26 | ¥28.58 | ¥27.89 | 4,291,719 | |
| ¥28.33 | -0.47 | -1.6% | ¥28.69 | ¥28.88 | ¥28.31 | 4,795,498 | |
| ¥28.80 | +0.02 | +0.1% | ¥28.23 | ¥29.36 | ¥28.03 | 7,019,790 | |
| ¥28.78 | -0.47 | -1.6% | ¥29.21 | ¥29.40 | ¥28.50 | 5,445,497 | |
| ¥29.25 | -0.28 | -0.9% | ¥29.45 | ¥29.52 | ¥28.93 | 5,947,323 | |
| ¥29.53 | -0.21 | -0.7% | ¥29.75 | ¥30.10 | ¥29.31 | 5,751,913 | |
| ¥29.74 | -0.90 | -2.9% | ¥30.33 | ¥30.57 | ¥29.56 | 6,828,512 | |
| ¥30.64 | +0.66 | +2.2% | ¥29.88 | ¥31.08 | ¥29.73 | 10,761,004 | |
| ¥29.98 | -0.02 | -0.1% | ¥30.32 | ¥30.33 | ¥29.51 | 7,848,244 | |
| ¥30.00 | -1.65 | -5.2% | ¥31.60 | ¥31.60 | ¥29.88 | 15,331,057 | |
| ¥31.65 | -0.83 | -2.6% | ¥32.02 | ¥32.19 | ¥31.44 | 13,519,990 | |
| ¥32.48 | +1.27 | +4.1% | ¥31.08 | ¥32.53 | ¥30.89 | 19,892,429 | |
| ¥31.21 | -0.66 | -2.1% | ¥31.80 | ¥32.25 | ¥31.05 | 12,674,207 | |
| ¥31.87 | +0.86 | +2.8% | ¥30.99 | ¥32.18 | ¥30.50 | 16,083,197 | |
| ¥31.01 | -0.01 | 0.0% | ¥31.00 | ¥31.13 | ¥30.49 | 11,343,852 | |
| ¥31.02 | -0.62 | -2.0% | ¥31.60 | ¥31.62 | ¥30.41 | 14,291,392 |
Splits
2 splits since 2019 · SZSE:002891 · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 3-for-2 | Split | |
| 17-for-10 | Split |
- Ticker
- Shenzhen:002891
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Shenzhen
- Currency
- CNY
Yantai China Pet Foods Co. Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
Log in to ask 6ix AI your own questions about Yantai China Pet Foods Co. Ltd.