Jiangsu Hengshun Vinegar-Industry Co.,Ltd (SHA:600305)
China · Delayed Price · Currency is CNY 7.41
-0.05 (-0.67%)
Apr 17, 2026, 3:00 PM CST
SHA:600305 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 7.45 | 7.46 | 7.36 | 7.41 | 7.41 | -0.67% | 5,095,400 |
| Apr 16, 2026 | 7.44 | 7.48 | 7.42 | 7.46 | 7.46 | 0.13% | 5,396,789 |
| Apr 15, 2026 | 7.50 | 7.50 | 7.44 | 7.45 | 7.45 | -0.27% | 4,457,447 |
| Apr 14, 2026 | 7.45 | 7.49 | 7.41 | 7.47 | 7.47 | 0.13% | 5,994,060 |
| Apr 13, 2026 | 7.51 | 7.52 | 7.44 | 7.46 | 7.46 | -0.93% | 5,188,579 |
| Apr 10, 2026 | 7.51 | 7.57 | 7.51 | 7.53 | 7.53 | 0.40% | 3,775,318 |
| Apr 9, 2026 | 7.61 | 7.62 | 7.50 | 7.50 | 7.50 | -1.70% | 6,125,299 |
| Apr 8, 2026 | 7.61 | 7.66 | 7.59 | 7.63 | 7.63 | 1.19% | 7,533,408 |
| Apr 7, 2026 | 7.52 | 7.56 | 7.47 | 7.54 | 7.54 | 0.80% | 4,215,460 |
| Apr 3, 2026 | 7.60 | 7.62 | 7.47 | 7.48 | 7.48 | -1.84% | 5,331,353 |
| Apr 2, 2026 | 7.63 | 7.66 | 7.60 | 7.62 | 7.62 | -0.39% | 4,686,133 |
| Apr 1, 2026 | 7.68 | 7.69 | 7.58 | 7.65 | 7.65 | 0.13% | 8,864,835 |
| Mar 31, 2026 | 7.69 | 7.75 | 7.64 | 7.64 | 7.64 | -0.13% | 7,339,196 |
| Mar 30, 2026 | 7.55 | 7.67 | 7.49 | 7.65 | 7.65 | 1.06% | 8,356,144 |
| 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 |