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

¥27.02 CNY +0.68 (+2.6%)

Close on Oct 19, 2026

Past year -51.4% · daily closes, Oct 20, 2025 – Oct 19, 2026, adjusted for splits

Day range: ¥26.20 – ¥27.29 CNYOct 19, 2026
Volume: 4.24M sharesOct 19, 2026
Market cap: ¥8.70B CNYAt the close on Oct 19, 2026 · price × 321.9M shares outstanding
52-week range: ¥25.14 – ¥61.10 CNYLowest and highest trades, Oct 20, 2025 – Oct 19, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · SZSE:002891 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Oct 19	¥27.02	+0.68	+2.6%	¥26.33	¥27.29	¥26.20	4,235,017
Fri, Oct 16	¥26.34	+0.18	+0.7%	¥26.29	¥27.38	¥26.10	5,223,461
Thu, Oct 15	¥26.16	-0.39	-1.5%	¥26.16	¥27.29	¥26.00	5,182,607
Wed, Oct 14	¥26.55	-0.45	-1.7%	¥27.00	¥27.14	¥26.46	3,540,087
Tue, Oct 13	¥27.00	-0.66	-2.4%	¥27.40	¥27.50	¥26.80	4,312,757
Mon, Oct 12	¥27.66	-0.31	-1.1%	¥27.97	¥28.18	¥27.26	3,296,200
Fri, Oct 9	¥27.97	+0.18	+0.6%	¥27.88	¥28.15	¥26.92	5,684,412
Thu, Oct 8	¥27.79	+0.06	+0.2%	¥27.73	¥28.08	¥27.51	3,754,136
Wed, Sep 30	¥27.73	+0.41	+1.5%	¥27.25	¥27.93	¥27.25	3,485,209
Tue, Sep 29	¥27.32	-0.49	-1.8%	¥27.69	¥27.85	¥27.17	3,518,229
Mon, Sep 28	¥27.81	-0.02	-0.1%	¥27.96	¥28.70	¥27.65	4,988,064
Thu, Sep 24	¥27.83	-0.60	-2.1%	¥28.42	¥28.62	¥27.74	5,114,173
Wed, Sep 23	¥28.43	-1.19	-4.0%	¥29.62	¥29.62	¥28.37	6,393,702
Tue, Sep 22	¥29.62	-0.03	-0.1%	¥29.33	¥30.04	¥29.26	6,975,224
Mon, Sep 21	¥29.65	+2.08	+7.5%	¥27.46	¥30.26	¥27.41	13,007,956
Fri, Sep 18	¥27.57	+0.41	+1.5%	¥27.10	¥27.63	¥27.10	3,458,552
Thu, Sep 17	¥27.16	-0.37	-1.3%	¥27.29	¥27.52	¥27.11	2,745,106
Wed, Sep 16	¥27.53	+0.14	+0.5%	¥27.30	¥27.63	¥26.91	3,926,491
Tue, Sep 15	¥27.39	-0.07	-0.3%	¥27.47	¥27.87	¥27.18	3,155,340
Mon, Sep 14	¥27.46	+0.48	+1.8%	¥26.80	¥27.46	¥26.73	4,145,190
Fri, Sep 11	¥26.98	-1.25	-4.4%	¥28.02	¥28.21	¥26.80	8,825,117
Thu, Sep 10	¥28.23	-0.56	-1.9%	¥28.60	¥28.82	¥27.86	5,956,708
Wed, Sep 9	¥28.79	-0.95	-3.2%	¥29.63	¥29.71	¥28.61	7,829,378
Tue, Sep 8	¥29.74	-0.03	-0.1%	¥29.68	¥30.21	¥29.43	7,790,391
Mon, Sep 7	¥29.77	+1.16	+4.1%	¥28.49	¥29.82	¥28.49	11,858,756
Fri, Sep 4	¥28.61	+0.76	+2.7%	¥27.88	¥28.93	¥27.58	9,386,078
Thu, Sep 3	¥27.85	-0.53	-1.9%	¥28.30	¥28.80	¥27.82	5,886,009
Wed, Sep 2	¥28.38	-0.09	-0.3%	¥28.29	¥28.59	¥28.06	5,730,606
Tue, Sep 1	¥28.47	+0.29	+1.0%	¥28.11	¥28.92	¥28.00	6,147,474
Mon, Aug 31	¥28.18	-0.58	-2.0%	¥28.73	¥28.75	¥27.91	5,710,800
Fri, Aug 28	¥28.76	+0.36	+1.3%	¥28.48	¥28.88	¥28.36	5,489,480
Thu, Aug 27	¥28.40	+0.07	+0.2%	¥28.26	¥28.58	¥27.89	4,291,719
Wed, Aug 26	¥28.33	-0.47	-1.6%	¥28.69	¥28.88	¥28.31	4,795,498
Tue, Aug 25	¥28.80	+0.02	+0.1%	¥28.23	¥29.36	¥28.03	7,019,790
Mon, Aug 24	¥28.78	-0.47	-1.6%	¥29.21	¥29.40	¥28.50	5,445,497
Fri, Aug 21	¥29.25	-0.28	-0.9%	¥29.45	¥29.52	¥28.93	5,947,323
Thu, Aug 20	¥29.53	-0.21	-0.7%	¥29.75	¥30.10	¥29.31	5,751,913
Wed, Aug 19	¥29.74	-0.90	-2.9%	¥30.33	¥30.57	¥29.56	6,828,512
Tue, Aug 18	¥30.64	+0.66	+2.2%	¥29.88	¥31.08	¥29.73	10,761,004
Mon, Aug 17	¥29.98	-0.02	-0.1%	¥30.32	¥30.33	¥29.51	7,848,244
Fri, Aug 14	¥30.00	-1.65	-5.2%	¥31.60	¥31.60	¥29.88	15,331,057
Thu, Aug 13	¥31.65	-0.83	-2.6%	¥32.02	¥32.19	¥31.44	13,519,990
Wed, Aug 12	¥32.48	+1.27	+4.1%	¥31.08	¥32.53	¥30.89	19,892,429
Tue, Aug 11	¥31.21	-0.66	-2.1%	¥31.80	¥32.25	¥31.05	12,674,207
Mon, Aug 10	¥31.87	+0.86	+2.8%	¥30.99	¥32.18	¥30.50	16,083,197
Fri, Aug 7	¥31.01	-0.01	0.0%	¥31.00	¥31.13	¥30.49	11,343,852
Thu, Aug 6	¥31.02	-0.62	-2.0%	¥31.60	¥31.62	¥30.41	14,291,392
Wed, Aug 5	¥31.64	-0.03	-0.1%	¥31.29	¥32.25	¥31.10	15,146,451
Tue, Aug 4	¥31.67	-0.58	-1.8%	¥32.68	¥33.08	¥31.44	14,705,578
Mon, Aug 3	¥32.25	-1.03	-3.1%	¥33.05	¥33.42	¥32.03	13,486,091
Fri, Jul 31	¥33.28	+0.73	+2.2%	¥30.81	¥33.78	¥30.81	21,918,941
Thu, Jul 30	¥32.55	+0.95	+3.0%	¥31.55	¥34.68	¥31.48	29,818,164
Wed, Jul 29	¥31.60	-0.09	-0.3%	¥31.40	¥32.37	¥31.02	19,634,793
Tue, Jul 28	¥31.69	+1.94	+6.5%	¥29.62	¥31.75	¥29.62	18,055,224
Mon, Jul 27	¥29.75	+1.60	+5.7%	¥27.86	¥30.25	¥27.81	12,108,061
Fri, Jul 24	¥28.15	-1.65	-5.5%	¥29.37	¥29.61	¥28.11	9,510,199
Thu, Jul 23	¥29.80	-0.86	-2.8%	¥30.01	¥30.20	¥29.22	14,237,227
Wed, Jul 22	¥30.66	+1.31	+4.5%	¥29.00	¥31.16	¥28.25	19,665,642
Tue, Jul 21	¥29.35	-0.11	-0.4%	¥28.88	¥30.59	¥28.88	16,861,768
Mon, Jul 20	¥29.46	+0.58	+2.0%	¥29.00	¥30.00	¥28.61	13,411,926

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