Qianhe Condiment and Food Co., Ltd. (SHA:603027)
China · Delayed Price · Currency is CNY 9.59
+0.59 (6.56%)
At close: Mar 27, 2026
Qianhe Condiment and Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.95 | 9.71 | 8.94 | 9.59 | 9.59 | 6.56% | 28,588,600 |
| Mar 26, 2026 | 9.05 | 9.15 | 8.98 | 9.00 | 9.00 | -0.55% | 7,513,746 |
| Mar 25, 2026 | 9.00 | 9.12 | 8.93 | 9.05 | 9.05 | 0.56% | 10,094,854 |
| Mar 24, 2026 | 8.95 | 9.01 | 8.80 | 9.00 | 9.00 | 1.69% | 10,485,678 |
| Mar 23, 2026 | 9.10 | 9.10 | 8.78 | 8.85 | 8.85 | -3.38% | 17,325,820 |
| Mar 20, 2026 | 9.27 | 9.39 | 9.16 | 9.16 | 9.16 | -1.29% | 12,195,687 |
| Mar 19, 2026 | 9.50 | 9.53 | 9.25 | 9.28 | 9.28 | -3.03% | 19,651,270 |
| Mar 18, 2026 | 10.11 | 10.14 | 9.51 | 9.57 | 9.57 | -5.71% | 36,383,220 |
| Mar 17, 2026 | 9.95 | 10.46 | 9.95 | 10.15 | 10.15 | 4.64% | 47,504,390 |
| Mar 16, 2026 | 9.55 | 9.71 | 9.54 | 9.70 | 9.70 | 1.78% | 13,301,970 |
| Mar 13, 2026 | 9.46 | 9.72 | 9.43 | 9.53 | 9.53 | 0.74% | 15,169,030 |
| Mar 12, 2026 | 9.42 | 9.55 | 9.40 | 9.46 | 9.46 | -0.11% | 9,139,289 |
| Mar 11, 2026 | 9.56 | 9.58 | 9.40 | 9.47 | 9.47 | -1.15% | 12,638,020 |
| Mar 10, 2026 | 9.52 | 9.65 | 9.47 | 9.58 | 9.58 | 0.84% | 10,390,170 |
| Mar 9, 2026 | 9.46 | 9.59 | 9.38 | 9.50 | 9.50 | -0.11% | 11,466,480 |
| Mar 6, 2026 | 9.31 | 9.53 | 9.29 | 9.51 | 9.51 | 1.93% | 10,562,070 |
| Mar 5, 2026 | 9.49 | 9.51 | 9.28 | 9.33 | 9.33 | -0.43% | 13,002,970 |
| Mar 4, 2026 | 9.59 | 9.66 | 9.36 | 9.37 | 9.37 | -2.80% | 14,883,290 |
| Mar 3, 2026 | 9.79 | 9.87 | 9.59 | 9.64 | 9.64 | -1.33% | 18,268,350 |
| Mar 2, 2026 | 9.85 | 10.06 | 9.71 | 9.77 | 9.77 | -2.69% | 17,865,530 |
| Feb 27, 2026 | 9.99 | 10.18 | 9.99 | 10.04 | 10.04 | 0.60% | 10,557,200 |
| Feb 26, 2026 | 10.22 | 10.23 | 9.93 | 9.98 | 9.98 | -2.06% | 17,601,060 |
| Feb 25, 2026 | 10.18 | 10.31 | 10.15 | 10.19 | 10.19 | 0.39% | 12,599,700 |
| Feb 24, 2026 | 10.39 | 10.48 | 10.08 | 10.15 | 10.15 | -1.55% | 18,949,920 |
| 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 |