Jiangsu Hengshun Vinegar-Industry Co.,Ltd (SHA:600305)
China · Delayed Price · Currency is CNY 7.26
+0.01 (0.14%)
May 29, 2026, 3:00 PM CST
SHA:600305 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.22 | 7.29 | 7.18 | 7.26 | 7.26 | 0.14% | 7,198,969 |
| May 28, 2026 | 7.30 | 7.31 | 7.22 | 7.25 | 7.25 | -0.82% | 6,462,515 |
| May 27, 2026 | 7.31 | 7.33 | 7.21 | 7.31 | 7.31 | 0.14% | 9,553,924 |
| May 26, 2026 | 7.30 | 7.31 | 7.25 | 7.30 | 7.30 | 0.41% | 6,145,693 |
| May 25, 2026 | 7.32 | 7.34 | 7.22 | 7.27 | 7.27 | 0.69% | 6,142,230 |
| May 22, 2026 | 7.22 | 7.25 | 7.17 | 7.22 | 7.22 | 0.14% | 3,880,871 |
| May 21, 2026 | 7.25 | 7.32 | 7.20 | 7.21 | 7.21 | -0.69% | 5,811,009 |
| May 20, 2026 | 7.29 | 7.29 | 7.23 | 7.26 | 7.26 | -0.27% | 4,396,818 |
| May 19, 2026 | 7.21 | 7.30 | 7.21 | 7.28 | 7.28 | 0.41% | 4,537,295 |
| May 18, 2026 | 7.29 | 7.29 | 7.20 | 7.25 | 7.25 | -0.55% | 6,346,332 |
| May 15, 2026 | 7.35 | 7.36 | 7.26 | 7.29 | 7.29 | -0.82% | 6,730,100 |
| May 14, 2026 | 7.40 | 7.46 | 7.34 | 7.35 | 7.35 | -0.81% | 7,846,622 |
| May 13, 2026 | 7.44 | 7.46 | 7.40 | 7.41 | 7.41 | -0.40% | 5,587,374 |
| May 12, 2026 | 7.50 | 7.52 | 7.44 | 7.44 | 7.44 | -0.80% | 5,561,962 |
| May 11, 2026 | 7.49 | 7.52 | 7.44 | 7.50 | 7.50 | 0.27% | 6,900,319 |
| May 8, 2026 | 7.49 | 7.54 | 7.45 | 7.48 | 7.48 | - | 5,577,079 |
| May 7, 2026 | 7.51 | 7.54 | 7.47 | 7.48 | 7.48 | -0.40% | 5,240,206 |
| May 6, 2026 | 7.55 | 7.55 | 7.48 | 7.51 | 7.51 | -0.27% | 8,679,450 |
| Apr 30, 2026 | 7.64 | 7.64 | 7.49 | 7.53 | 7.53 | 0.40% | 8,379,365 |
| Apr 29, 2026 | 7.44 | 7.52 | 7.42 | 7.50 | 7.50 | 0.81% | 6,738,413 |
| Apr 28, 2026 | 7.42 | 7.45 | 7.39 | 7.44 | 7.44 | 0.27% | 3,718,156 |
| Apr 27, 2026 | 7.44 | 7.48 | 7.39 | 7.42 | 7.42 | -0.54% | 4,653,941 |
| Apr 24, 2026 | 7.46 | 7.50 | 7.39 | 7.46 | 7.46 | - | 6,497,993 |
| Apr 23, 2026 | 7.40 | 7.47 | 7.34 | 7.46 | 7.46 | 0.81% | 7,079,358 |
| Apr 22, 2026 | 7.47 | 7.48 | 7.38 | 7.40 | 7.40 | -1.07% | 6,301,296 |
| Apr 21, 2026 | 7.40 | 7.50 | 7.40 | 7.48 | 7.48 | 0.94% | 5,732,641 |
| Apr 20, 2026 | 7.37 | 7.44 | 7.37 | 7.41 | 7.41 | - | 4,847,784 |
| 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 |