Qianhe Condiment and Food Co., Ltd. (SHA:603027)
China · Delayed Price · Currency is CNY 10.31
-0.20 (-1.90%)
Feb 13, 2026, 3:00 PM CST
Qianhe Condiment and Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 10.55 | 10.59 | 10.30 | 10.31 | 10.31 | -1.90% | 10,676,890 |
| Feb 12, 2026 | 10.65 | 10.65 | 10.42 | 10.51 | 10.51 | -1.22% | 11,801,373 |
| Feb 11, 2026 | 10.68 | 10.72 | 10.59 | 10.64 | 10.64 | -0.47% | 11,179,073 |
| Feb 10, 2026 | 10.91 | 10.96 | 10.60 | 10.69 | 10.69 | -1.93% | 16,477,100 |
| Feb 9, 2026 | 10.99 | 11.12 | 10.82 | 10.90 | 10.90 | -0.82% | 19,243,410 |
| Feb 6, 2026 | 11.16 | 11.33 | 10.98 | 10.99 | 10.99 | -1.08% | 35,485,790 |
| Feb 5, 2026 | 10.41 | 11.30 | 10.38 | 11.11 | 11.11 | 6.83% | 50,940,256 |
| Feb 4, 2026 | 10.32 | 10.40 | 10.25 | 10.40 | 10.40 | 0.29% | 12,816,510 |
| Feb 3, 2026 | 10.01 | 10.38 | 10.01 | 10.37 | 10.37 | 3.80% | 23,883,540 |
| Feb 2, 2026 | 10.10 | 10.33 | 9.98 | 9.99 | 9.99 | -1.19% | 14,539,900 |
| Jan 30, 2026 | 10.17 | 10.18 | 9.99 | 10.11 | 10.11 | -0.79% | 11,200,860 |
| Jan 29, 2026 | 9.78 | 10.25 | 9.76 | 10.19 | 10.19 | 3.66% | 20,046,430 |
| Jan 28, 2026 | 9.85 | 9.90 | 9.76 | 9.83 | 9.83 | -0.61% | 9,200,572 |
| Jan 27, 2026 | 10.10 | 10.14 | 9.76 | 9.89 | 9.89 | -2.47% | 20,642,560 |
| Jan 26, 2026 | 10.15 | 10.28 | 9.89 | 10.14 | 10.14 | -0.10% | 19,016,020 |
| Jan 23, 2026 | 10.28 | 10.30 | 10.14 | 10.15 | 10.15 | -0.49% | 11,455,126 |
| Jan 22, 2026 | 10.17 | 10.35 | 10.08 | 10.20 | 10.20 | 0.10% | 12,400,075 |
| Jan 21, 2026 | 10.26 | 10.33 | 10.08 | 10.19 | 10.19 | -0.68% | 11,773,580 |
| Jan 20, 2026 | 10.19 | 10.35 | 10.11 | 10.26 | 10.26 | 0.69% | 14,151,850 |
| Jan 19, 2026 | 9.76 | 10.27 | 9.75 | 10.19 | 10.19 | 4.09% | 22,089,240 |
| Jan 16, 2026 | 10.06 | 10.06 | 9.77 | 9.79 | 9.79 | -2.39% | 16,044,830 |
| Jan 15, 2026 | 9.97 | 10.13 | 9.97 | 10.03 | 10.03 | -0.40% | 11,161,060 |
| Jan 14, 2026 | 10.19 | 10.29 | 9.96 | 10.07 | 10.07 | -1.08% | 17,602,240 |
| Jan 13, 2026 | 10.40 | 10.47 | 10.17 | 10.18 | 10.18 | -2.40% | 14,764,090 |
| Jan 12, 2026 | 10.21 | 10.49 | 10.12 | 10.43 | 10.43 | 1.96% | 19,704,350 |
| Jan 9, 2026 | 10.10 | 10.40 | 10.09 | 10.23 | 10.23 | 1.09% | 13,188,320 |
| Jan 8, 2026 | 10.25 | 10.27 | 10.10 | 10.12 | 10.12 | -1.27% | 12,770,560 |
| Jan 7, 2026 | 10.31 | 10.42 | 10.20 | 10.25 | 10.25 | -0.87% | 14,765,776 |
| Jan 6, 2026 | 10.03 | 10.35 | 9.98 | 10.34 | 10.34 | 3.09% | 23,362,419 |
| Jan 5, 2026 | 9.85 | 10.05 | 9.72 | 10.03 | 10.03 | 2.03% | 18,312,320 |
| Dec 31, 2025 | 9.80 | 9.90 | 9.77 | 9.83 | 9.83 | 0.51% | 9,305,041 |
| Dec 30, 2025 | 9.74 | 9.95 | 9.71 | 9.78 | 9.78 | - | 12,946,357 |
| Dec 29, 2025 | 9.75 | 9.90 | 9.66 | 9.78 | 9.78 | 0.20% | 11,604,390 |
| Dec 26, 2025 | 9.81 | 9.88 | 9.75 | 9.76 | 9.76 | -0.51% | 7,563,437 |
| Dec 25, 2025 | 9.81 | 9.90 | 9.75 | 9.81 | 9.81 | 0.20% | 9,456,072 |
| Dec 24, 2025 | 9.97 | 9.99 | 9.78 | 9.79 | 9.79 | -1.81% | 14,410,510 |
| Dec 23, 2025 | 10.08 | 10.17 | 9.94 | 9.97 | 9.97 | -1.19% | 17,056,260 |
| Dec 22, 2025 | 9.90 | 10.23 | 9.85 | 10.09 | 10.09 | 0.90% | 31,263,380 |
| Dec 19, 2025 | 9.60 | 10.05 | 9.41 | 10.00 | 10.00 | 4.28% | 36,419,460 |
| Dec 18, 2025 | 9.37 | 9.66 | 9.31 | 9.59 | 9.59 | 2.02% | 18,947,910 |
| Dec 17, 2025 | 9.32 | 9.42 | 9.21 | 9.40 | 9.40 | 0.86% | 14,763,530 |
| Dec 16, 2025 | 9.20 | 9.41 | 9.17 | 9.32 | 9.32 | 1.30% | 17,130,730 |
| Dec 15, 2025 | 9.27 | 9.28 | 9.16 | 9.20 | 9.20 | - | 8,034,215 |
| Dec 12, 2025 | 9.18 | 9.25 | 9.06 | 9.20 | 9.20 | 0.66% | 13,498,050 |
| Dec 11, 2025 | 9.11 | 9.28 | 9.06 | 9.14 | 9.14 | 0.11% | 11,918,350 |
| Dec 10, 2025 | 9.16 | 9.24 | 9.12 | 9.13 | 9.13 | -0.44% | 5,982,634 |
| Dec 9, 2025 | 9.25 | 9.25 | 9.09 | 9.17 | 9.17 | -0.65% | 10,273,790 |
| Dec 8, 2025 | 9.40 | 9.45 | 9.22 | 9.23 | 9.23 | -1.60% | 10,501,600 |
| Dec 5, 2025 | 9.37 | 9.44 | 9.26 | 9.38 | 9.38 | 0.75% | 7,870,235 |
| Dec 4, 2025 | 9.45 | 9.51 | 9.20 | 9.31 | 9.31 | -1.90% | 17,076,620 |