Jiangsu Hengshun Vinegar-Industry Co.,Ltd (SHA:600305)
China · Delayed Price · Currency is CNY 6.70
+0.09 (1.36%)
Jul 14, 2026, 3:00 PM CST
SHA:600305 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 6.61 | 6.76 | 6.60 | 6.70 | 6.70 | 1.36% | 10,281,230 |
| Jul 13, 2026 | 6.50 | 6.65 | 6.47 | 6.61 | 6.61 | 1.54% | 10,127,430 |
| Jul 10, 2026 | 6.44 | 6.55 | 6.38 | 6.51 | 6.51 | 0.77% | 7,272,401 |
| Jul 9, 2026 | 6.56 | 6.58 | 6.44 | 6.46 | 6.46 | -1.82% | 7,175,005 |
| Jul 8, 2026 | 6.58 | 6.64 | 6.48 | 6.58 | 6.58 | 0.30% | 6,087,211 |
| Jul 7, 2026 | 6.65 | 6.65 | 6.52 | 6.56 | 6.56 | -1.50% | 5,561,240 |
| Jul 6, 2026 | 6.51 | 6.69 | 6.48 | 6.66 | 6.66 | 2.15% | 8,251,110 |
| Jul 3, 2026 | 6.55 | 6.61 | 6.48 | 6.52 | 6.52 | 0.15% | 5,807,710 |
| Jul 2, 2026 | 6.44 | 6.59 | 6.40 | 6.51 | 6.51 | 0.62% | 8,944,900 |
| Jul 1, 2026 | 6.31 | 6.50 | 6.27 | 6.47 | 6.47 | 2.54% | 10,005,093 |
| Jun 30, 2026 | 6.45 | 6.48 | 6.27 | 6.31 | 6.31 | -2.17% | 8,545,629 |
| Jun 29, 2026 | 6.50 | 6.61 | 6.36 | 6.57 | 6.45 | 0.92% | 9,809,589 |
| Jun 26, 2026 | 6.63 | 6.64 | 6.48 | 6.51 | 6.39 | -1.81% | 6,565,899 |
| Jun 25, 2026 | 6.69 | 6.71 | 6.59 | 6.63 | 6.51 | -1.49% | 7,552,788 |
| Jun 24, 2026 | 6.79 | 6.82 | 6.68 | 6.73 | 6.61 | -0.15% | 8,018,686 |
| Jun 23, 2026 | 6.62 | 6.88 | 6.58 | 6.74 | 6.62 | 1.66% | 11,476,481 |
| Jun 22, 2026 | 6.59 | 6.64 | 6.40 | 6.63 | 6.51 | 0.45% | 10,263,194 |
| Jun 18, 2026 | 6.63 | 6.68 | 6.59 | 6.60 | 6.48 | -1.05% | 5,431,346 |
| Jun 17, 2026 | 6.80 | 6.80 | 6.66 | 6.67 | 6.55 | -2.06% | 7,535,732 |
| Jun 16, 2026 | 6.86 | 6.88 | 6.73 | 6.81 | 6.69 | -1.16% | 6,830,773 |
| Jun 15, 2026 | 6.89 | 6.93 | 6.84 | 6.89 | 6.76 | 0.15% | 6,720,757 |
| Jun 12, 2026 | 6.76 | 6.90 | 6.72 | 6.88 | 6.75 | 1.93% | 8,931,845 |
| Jun 11, 2026 | 6.90 | 6.90 | 6.72 | 6.75 | 6.63 | -1.89% | 6,609,995 |
| Jun 10, 2026 | 6.85 | 6.90 | 6.80 | 6.88 | 6.75 | - | 5,224,900 |
| Jun 9, 2026 | 6.94 | 6.95 | 6.85 | 6.88 | 6.75 | -0.29% | 4,208,310 |
| Jun 8, 2026 | 6.90 | 7.00 | 6.83 | 6.90 | 6.77 | -0.58% | 6,502,430 |
| Jun 5, 2026 | 6.89 | 7.03 | 6.84 | 6.94 | 6.81 | 1.02% | 7,313,219 |
| Jun 4, 2026 | 7.05 | 7.08 | 6.85 | 6.87 | 6.74 | -2.41% | 8,773,931 |
| Jun 3, 2026 | 7.20 | 7.21 | 7.04 | 7.04 | 6.91 | -2.36% | 10,948,630 |
| Jun 2, 2026 | 7.29 | 7.31 | 7.20 | 7.21 | 7.08 | -1.23% | 7,484,916 |
| Jun 1, 2026 | 7.24 | 7.32 | 7.20 | 7.30 | 7.17 | 0.55% | 7,433,933 |
| May 29, 2026 | 7.22 | 7.29 | 7.18 | 7.26 | 7.13 | 0.14% | 7,198,969 |
| May 28, 2026 | 7.30 | 7.31 | 7.22 | 7.25 | 7.12 | -0.82% | 6,462,515 |
| May 27, 2026 | 7.31 | 7.33 | 7.21 | 7.31 | 7.18 | 0.14% | 9,553,924 |
| May 26, 2026 | 7.30 | 7.31 | 7.25 | 7.30 | 7.17 | 0.41% | 6,145,693 |
| May 25, 2026 | 7.32 | 7.34 | 7.22 | 7.27 | 7.14 | 0.69% | 6,142,230 |
| May 22, 2026 | 7.22 | 7.25 | 7.17 | 7.22 | 7.09 | 0.14% | 3,880,871 |
| May 21, 2026 | 7.25 | 7.32 | 7.20 | 7.21 | 7.08 | -0.69% | 5,811,009 |
| May 20, 2026 | 7.29 | 7.29 | 7.23 | 7.26 | 7.13 | -0.27% | 4,396,818 |
| May 19, 2026 | 7.21 | 7.30 | 7.21 | 7.28 | 7.15 | 0.41% | 4,537,295 |
| May 18, 2026 | 7.29 | 7.29 | 7.20 | 7.25 | 7.12 | -0.55% | 6,346,332 |
| May 15, 2026 | 7.35 | 7.36 | 7.26 | 7.29 | 7.16 | -0.82% | 6,730,100 |
| May 14, 2026 | 7.40 | 7.46 | 7.34 | 7.35 | 7.22 | -0.81% | 7,846,622 |
| May 13, 2026 | 7.44 | 7.46 | 7.40 | 7.41 | 7.27 | -0.40% | 5,587,374 |
| May 12, 2026 | 7.50 | 7.52 | 7.44 | 7.44 | 7.30 | -0.80% | 5,561,962 |
| May 11, 2026 | 7.49 | 7.52 | 7.44 | 7.50 | 7.36 | 0.27% | 6,900,319 |
| May 8, 2026 | 7.49 | 7.54 | 7.45 | 7.48 | 7.34 | - | 5,577,079 |
| May 7, 2026 | 7.51 | 7.54 | 7.47 | 7.48 | 7.34 | -0.40% | 5,240,206 |
| May 6, 2026 | 7.55 | 7.55 | 7.48 | 7.51 | 7.37 | -0.27% | 8,679,450 |
| Apr 30, 2026 | 7.64 | 7.64 | 7.49 | 7.53 | 7.39 | 0.40% | 8,379,365 |