Qianhe Condiment and Food Co., Ltd. (SHA:603027)
China · Delayed Price · Currency is CNY 10.26
+0.07 (0.69%)
Jan 20, 2026, 3:00 PM CST
Qianhe Condiment and Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 9.68 | 9.73 | 9.45 | 9.49 | 9.49 | -2.37% | 9,902,264 |
| Dec 2, 2025 | 9.68 | 9.87 | 9.61 | 9.72 | 9.72 | 0.62% | 8,735,066 |
| Dec 1, 2025 | 9.55 | 9.68 | 9.52 | 9.66 | 9.66 | 0.94% | 10,275,960 |
| Nov 28, 2025 | 9.50 | 9.61 | 9.43 | 9.57 | 9.57 | 0.21% | 8,702,226 |
| Nov 27, 2025 | 9.61 | 9.66 | 9.49 | 9.55 | 9.55 | -0.62% | 9,817,609 |
| Nov 26, 2025 | 9.49 | 9.68 | 9.46 | 9.61 | 9.61 | 1.59% | 18,059,310 |
| Nov 25, 2025 | 9.56 | 9.56 | 9.41 | 9.46 | 9.46 | 0.32% | 10,649,714 |
| Nov 24, 2025 | 9.45 | 9.63 | 9.41 | 9.43 | 9.43 | -0.21% | 10,099,820 |
| Nov 21, 2025 | 9.62 | 9.69 | 9.41 | 9.45 | 9.45 | -1.87% | 15,794,070 |
| Nov 20, 2025 | 9.70 | 9.73 | 9.52 | 9.63 | 9.63 | -0.62% | 12,519,100 |
| Nov 19, 2025 | 9.82 | 9.89 | 9.63 | 9.69 | 9.69 | -1.32% | 12,158,940 |
| Nov 18, 2025 | 9.86 | 9.92 | 9.73 | 9.82 | 9.82 | -0.41% | 12,953,920 |
| Nov 17, 2025 | 9.83 | 9.90 | 9.63 | 9.86 | 9.86 | 0.31% | 19,813,630 |
| Nov 14, 2025 | 9.99 | 10.08 | 9.81 | 9.83 | 9.83 | -1.40% | 16,876,820 |
| Nov 13, 2025 | 9.85 | 10.00 | 9.72 | 9.97 | 9.97 | 1.22% | 18,761,230 |
| Nov 12, 2025 | 9.83 | 10.03 | 9.82 | 9.85 | 9.85 | 0.20% | 16,708,280 |
| Nov 11, 2025 | 9.88 | 9.88 | 9.71 | 9.83 | 9.83 | -0.51% | 17,071,570 |
| Nov 10, 2025 | 9.84 | 9.99 | 9.74 | 9.88 | 9.88 | 1.33% | 22,283,860 |
| Nov 7, 2025 | 9.57 | 9.99 | 9.56 | 9.75 | 9.75 | 1.67% | 30,615,980 |