Jiangsu Hengshun Vinegar-Industry Co.,Ltd (SHA:600305)
China · Delayed Price · Currency is CNY 8.14
+0.01 (0.12%)
Jan 23, 2026, 3:00 PM CST
SHA:600305 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 7.96 | 7.99 | 7.92 | 7.96 | 7.96 | -0.13% | 8,636,710 |
| Jan 7, 2026 | 7.98 | 8.04 | 7.95 | 7.97 | 7.97 | -0.13% | 9,921,895 |
| Jan 6, 2026 | 7.92 | 7.99 | 7.90 | 7.98 | 7.98 | 0.76% | 10,135,308 |
| Jan 5, 2026 | 7.92 | 7.99 | 7.86 | 7.92 | 7.92 | - | 12,064,680 |
| Dec 31, 2025 | 7.84 | 7.97 | 7.82 | 7.92 | 7.92 | 0.76% | 11,386,820 |
| Dec 30, 2025 | 7.87 | 7.88 | 7.82 | 7.86 | 7.86 | 0.26% | 6,684,050 |
| Dec 29, 2025 | 7.92 | 7.92 | 7.83 | 7.84 | 7.84 | -1.01% | 8,228,607 |
| Dec 26, 2025 | 7.96 | 7.98 | 7.91 | 7.92 | 7.92 | -0.75% | 8,922,873 |
| Dec 25, 2025 | 7.99 | 8.01 | 7.96 | 7.98 | 7.98 | -0.13% | 5,531,156 |
| Dec 24, 2025 | 8.00 | 8.01 | 7.95 | 7.99 | 7.99 | -0.25% | 8,391,244 |
| Dec 23, 2025 | 8.08 | 8.11 | 7.99 | 8.01 | 8.01 | -0.87% | 7,963,364 |
| Dec 22, 2025 | 8.09 | 8.11 | 8.01 | 8.08 | 8.08 | -0.12% | 10,365,570 |
| Dec 19, 2025 | 8.08 | 8.11 | 8.00 | 8.09 | 8.09 | 0.50% | 9,348,426 |
| Dec 18, 2025 | 7.92 | 8.07 | 7.92 | 8.05 | 8.05 | 1.13% | 9,782,890 |
| Dec 17, 2025 | 7.94 | 8.01 | 7.87 | 7.96 | 7.96 | 0.25% | 8,823,543 |
| Dec 16, 2025 | 7.91 | 7.99 | 7.88 | 7.94 | 7.94 | 0.38% | 9,360,438 |
| Dec 15, 2025 | 7.75 | 7.93 | 7.75 | 7.91 | 7.91 | 1.80% | 8,932,138 |
| Dec 12, 2025 | 7.87 | 7.90 | 7.76 | 7.77 | 7.77 | -0.77% | 8,722,351 |
| Dec 11, 2025 | 7.92 | 7.93 | 7.83 | 7.83 | 7.83 | -1.26% | 6,419,168 |
| Dec 10, 2025 | 7.88 | 7.94 | 7.86 | 7.93 | 7.93 | 0.63% | 5,842,357 |
| Dec 9, 2025 | 7.85 | 7.92 | 7.81 | 7.88 | 7.88 | 0.13% | 7,801,766 |
| Dec 8, 2025 | 7.92 | 7.94 | 7.87 | 7.87 | 7.87 | -0.51% | 6,573,994 |
| Dec 5, 2025 | 7.88 | 7.92 | 7.81 | 7.91 | 7.91 | 0.76% | 5,890,412 |
| Dec 4, 2025 | 7.99 | 7.99 | 7.84 | 7.85 | 7.85 | -1.63% | 8,036,422 |
| Dec 3, 2025 | 7.98 | 8.00 | 7.95 | 7.98 | 7.98 | 0.13% | 6,058,216 |
| Dec 2, 2025 | 7.96 | 8.00 | 7.89 | 7.97 | 7.97 | 0.13% | 6,204,957 |
| Dec 1, 2025 | 7.91 | 7.99 | 7.90 | 7.96 | 7.96 | 0.38% | 7,541,774 |
| Nov 28, 2025 | 7.83 | 7.97 | 7.80 | 7.93 | 7.93 | 1.15% | 8,693,973 |
| Nov 27, 2025 | 7.87 | 7.89 | 7.81 | 7.84 | 7.84 | -0.13% | 8,116,388 |
| Nov 26, 2025 | 7.91 | 7.93 | 7.85 | 7.85 | 7.85 | -0.63% | 8,899,700 |
| Nov 25, 2025 | 7.90 | 7.98 | 7.84 | 7.90 | 7.90 | 0.13% | 9,025,100 |
| Nov 24, 2025 | 7.97 | 8.00 | 7.86 | 7.89 | 7.89 | - | 9,296,148 |
| Nov 21, 2025 | 8.05 | 8.13 | 7.88 | 7.89 | 7.89 | -2.47% | 14,475,900 |
| Nov 20, 2025 | 8.22 | 8.23 | 8.07 | 8.09 | 8.09 | -1.58% | 12,313,440 |
| Nov 19, 2025 | 8.22 | 8.27 | 8.17 | 8.22 | 8.22 | - | 7,924,862 |
| Nov 18, 2025 | 8.25 | 8.31 | 8.18 | 8.22 | 8.22 | -0.84% | 9,864,184 |
| Nov 17, 2025 | 8.28 | 8.31 | 8.22 | 8.29 | 8.29 | -0.24% | 9,584,882 |
| Nov 14, 2025 | 8.39 | 8.49 | 8.30 | 8.31 | 8.31 | -1.31% | 11,764,400 |
| Nov 13, 2025 | 8.36 | 8.44 | 8.31 | 8.42 | 8.42 | 0.60% | 11,317,130 |