Jiangsu Hengshun Vinegar-Industry Co.,Ltd (SHA:600305)
China · Delayed Price · Currency is CNY 7.57
+0.12 (1.61%)
At close: Mar 27, 2026
SHA:600305 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.41 | 7.59 | 7.40 | 7.57 | 7.57 | 1.61% | 7,382,401 |
| Mar 26, 2026 | 7.48 | 7.54 | 7.42 | 7.45 | 7.45 | -0.53% | 5,705,813 |
| Mar 25, 2026 | 7.41 | 7.51 | 7.40 | 7.49 | 7.49 | 1.08% | 6,245,318 |
| Mar 24, 2026 | 7.38 | 7.44 | 7.29 | 7.41 | 7.41 | 1.51% | 6,767,668 |
| Mar 23, 2026 | 7.62 | 7.63 | 7.23 | 7.30 | 7.30 | -4.70% | 14,661,950 |
| Mar 20, 2026 | 7.77 | 7.82 | 7.66 | 7.66 | 7.66 | -1.42% | 8,338,889 |
| Mar 19, 2026 | 7.82 | 7.88 | 7.76 | 7.77 | 7.77 | -1.15% | 5,570,768 |
| Mar 18, 2026 | 7.93 | 7.94 | 7.81 | 7.86 | 7.86 | -0.76% | 7,207,943 |
| Mar 17, 2026 | 7.90 | 8.01 | 7.89 | 7.92 | 7.92 | 0.38% | 10,905,040 |
| Mar 16, 2026 | 7.84 | 7.91 | 7.83 | 7.89 | 7.89 | 0.51% | 6,772,663 |
| Mar 13, 2026 | 7.81 | 7.89 | 7.79 | 7.85 | 7.85 | 0.51% | 8,303,491 |
| Mar 12, 2026 | 7.82 | 7.84 | 7.78 | 7.81 | 7.81 | -0.13% | 5,416,104 |
| Mar 11, 2026 | 7.85 | 7.86 | 7.80 | 7.82 | 7.82 | -0.38% | 5,020,528 |
| Mar 10, 2026 | 7.85 | 7.87 | 7.81 | 7.85 | 7.85 | 0.13% | 5,228,172 |
| Mar 9, 2026 | 7.78 | 7.86 | 7.75 | 7.84 | 7.84 | 0.38% | 7,327,186 |
| Mar 6, 2026 | 7.72 | 7.82 | 7.71 | 7.81 | 7.81 | 1.17% | 6,757,782 |
| Mar 5, 2026 | 7.74 | 7.77 | 7.71 | 7.72 | 7.72 | 0.13% | 6,120,505 |
| Mar 4, 2026 | 7.78 | 7.80 | 7.68 | 7.71 | 7.71 | -1.41% | 12,684,270 |
| Mar 3, 2026 | 7.84 | 7.91 | 7.81 | 7.82 | 7.82 | -0.38% | 10,931,930 |
| Mar 2, 2026 | 7.90 | 7.94 | 7.84 | 7.85 | 7.85 | -1.26% | 11,592,890 |
| Feb 27, 2026 | 7.92 | 7.97 | 7.92 | 7.95 | 7.95 | 0.25% | 5,565,369 |
| Feb 26, 2026 | 7.95 | 7.98 | 7.91 | 7.93 | 7.93 | -0.38% | 7,345,851 |
| Feb 25, 2026 | 7.93 | 8.02 | 7.93 | 7.96 | 7.96 | 0.38% | 8,687,056 |
| Feb 24, 2026 | 7.93 | 7.96 | 7.88 | 7.93 | 7.93 | 0.63% | 7,827,200 |
| Feb 13, 2026 | 7.98 | 7.99 | 7.88 | 7.88 | 7.88 | -1.01% | 12,601,427 |
| Feb 12, 2026 | 8.12 | 8.12 | 7.96 | 7.96 | 7.96 | -1.73% | 20,178,400 |
| Feb 11, 2026 | 8.10 | 8.12 | 8.07 | 8.10 | 8.10 | -0.12% | 8,286,469 |
| Feb 10, 2026 | 8.20 | 8.21 | 8.11 | 8.11 | 8.11 | -1.46% | 12,607,684 |
| Feb 9, 2026 | 8.29 | 8.36 | 8.14 | 8.23 | 8.23 | 0.49% | 17,601,130 |
| Feb 6, 2026 | 8.23 | 8.29 | 8.18 | 8.19 | 8.19 | -0.97% | 14,817,483 |
| Feb 5, 2026 | 8.14 | 8.29 | 8.12 | 8.27 | 8.27 | 1.60% | 23,013,552 |
| Feb 4, 2026 | 8.06 | 8.16 | 8.01 | 8.14 | 8.14 | 0.99% | 12,525,380 |
| Feb 3, 2026 | 8.08 | 8.18 | 7.98 | 8.06 | 8.06 | -0.12% | 16,044,130 |
| Feb 2, 2026 | 8.13 | 8.24 | 8.05 | 8.07 | 8.07 | -0.74% | 21,819,960 |
| Jan 30, 2026 | 8.16 | 8.21 | 8.08 | 8.13 | 8.13 | -0.97% | 15,410,800 |
| Jan 29, 2026 | 8.00 | 8.22 | 7.97 | 8.21 | 8.21 | 2.50% | 21,305,680 |
| Jan 28, 2026 | 8.03 | 8.08 | 8.00 | 8.01 | 8.01 | -0.12% | 11,783,000 |
| Jan 27, 2026 | 8.15 | 8.15 | 8.00 | 8.02 | 8.02 | -1.60% | 11,924,800 |
| Jan 26, 2026 | 8.10 | 8.16 | 8.02 | 8.15 | 8.15 | 0.12% | 14,430,780 |
| Jan 23, 2026 | 8.13 | 8.17 | 8.09 | 8.14 | 8.14 | - | 9,657,349 |
| Jan 22, 2026 | 8.10 | 8.16 | 8.08 | 8.14 | 8.14 | 0.49% | 8,801,513 |
| Jan 21, 2026 | 8.16 | 8.17 | 8.06 | 8.10 | 8.10 | -0.74% | 10,667,760 |
| Jan 20, 2026 | 8.13 | 8.18 | 8.10 | 8.16 | 8.16 | 0.37% | 11,005,290 |
| Jan 19, 2026 | 7.95 | 8.22 | 7.95 | 8.13 | 8.13 | 2.01% | 18,942,820 |
| Jan 16, 2026 | 8.04 | 8.04 | 7.94 | 7.97 | 7.97 | -0.62% | 7,765,612 |
| Jan 15, 2026 | 7.99 | 8.05 | 7.96 | 8.02 | 8.02 | 0.38% | 6,756,380 |
| Jan 14, 2026 | 7.99 | 8.08 | 7.94 | 7.99 | 7.99 | - | 15,386,930 |
| Jan 13, 2026 | 8.06 | 8.07 | 7.97 | 7.99 | 7.99 | -0.87% | 10,847,469 |
| Jan 12, 2026 | 7.97 | 8.07 | 7.96 | 8.06 | 8.06 | 1.13% | 13,826,960 |
| Jan 9, 2026 | 7.96 | 7.99 | 7.92 | 7.97 | 7.97 | 0.13% | 8,685,267 |