Qianhe Condiment and Food Co., Ltd. (SHA:603027)
China · Delayed Price · Currency is CNY 7.76
-0.19 (-2.39%)
Aug 4, 2026, 3:00 PM CST
Qianhe Condiment and Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 7.93 | 7.95 | 7.78 | 7.80 | - | -1.89% | 8,915,028 |
| Aug 3, 2026 | 7.90 | 8.06 | 7.89 | 7.95 | 7.95 | 0.51% | 12,016,560 |
| Jul 31, 2026 | 7.80 | 8.00 | 7.79 | 7.91 | 7.91 | -0.50% | 19,995,011 |
| Jul 30, 2026 | 7.78 | 8.13 | 7.77 | 7.95 | 7.95 | 2.05% | 34,731,049 |
| Jul 29, 2026 | 7.39 | 7.87 | 7.37 | 7.79 | 7.79 | 5.70% | 34,078,965 |
| Jul 28, 2026 | 7.14 | 7.39 | 7.10 | 7.37 | 7.37 | 2.93% | 17,611,180 |
| Jul 27, 2026 | 7.06 | 7.19 | 7.00 | 7.16 | 7.16 | 1.42% | 11,542,470 |
| Jul 24, 2026 | 7.19 | 7.24 | 7.06 | 7.06 | 7.06 | -2.08% | 9,648,180 |
| Jul 23, 2026 | 7.13 | 7.23 | 7.12 | 7.21 | 7.21 | 0.84% | 10,644,945 |
| Jul 22, 2026 | 7.28 | 7.34 | 7.18 | 7.33 | 7.15 | -0.27% | 18,204,029 |
| Jul 21, 2026 | 7.40 | 7.52 | 7.28 | 7.35 | 7.17 | -0.68% | 18,845,264 |
| Jul 20, 2026 | 7.30 | 7.47 | 7.26 | 7.40 | 7.22 | 1.37% | 17,756,404 |
| Jul 17, 2026 | 7.56 | 7.64 | 7.28 | 7.30 | 7.12 | -3.05% | 20,376,400 |
| Jul 16, 2026 | 7.55 | 7.60 | 7.44 | 7.53 | 7.35 | -0.26% | 15,121,716 |
| Jul 15, 2026 | 7.32 | 7.59 | 7.25 | 7.55 | 7.36 | 3.14% | 19,582,708 |
| Jul 14, 2026 | 7.18 | 7.39 | 7.16 | 7.32 | 7.14 | 1.95% | 20,937,068 |
| Jul 13, 2026 | 7.02 | 7.22 | 6.97 | 7.18 | 7.00 | 2.13% | 22,695,930 |
| Jul 10, 2026 | 7.02 | 7.15 | 6.90 | 7.03 | 6.86 | - | 15,888,589 |
| Jul 9, 2026 | 7.21 | 7.25 | 7.00 | 7.03 | 6.86 | -2.63% | 16,880,957 |
| Jul 8, 2026 | 6.92 | 7.31 | 6.86 | 7.22 | 7.04 | 4.34% | 23,690,285 |
| Jul 7, 2026 | 7.17 | 7.17 | 6.89 | 6.92 | 6.75 | -3.22% | 15,389,593 |
| Jul 6, 2026 | 7.09 | 7.19 | 7.06 | 7.15 | 6.97 | 0.85% | 12,712,220 |
| Jul 3, 2026 | 7.11 | 7.18 | 7.04 | 7.09 | 6.92 | 0.57% | 12,713,530 |
| Jul 2, 2026 | 7.13 | 7.29 | 7.00 | 7.05 | 6.88 | -1.26% | 18,846,012 |
| Jul 1, 2026 | 6.98 | 7.15 | 6.89 | 7.14 | 6.96 | 2.44% | 16,879,479 |
| Jun 30, 2026 | 7.21 | 7.21 | 6.93 | 6.97 | 6.80 | -3.19% | 15,412,516 |
| Jun 29, 2026 | 7.10 | 7.28 | 6.86 | 7.20 | 7.02 | 1.41% | 20,986,184 |
| Jun 26, 2026 | 7.29 | 7.35 | 7.07 | 7.10 | 6.93 | -3.27% | 15,112,731 |
| Jun 25, 2026 | 7.36 | 7.45 | 7.25 | 7.34 | 7.16 | -1.34% | 11,312,253 |
| Jun 24, 2026 | 7.64 | 7.69 | 7.40 | 7.44 | 7.26 | -1.59% | 12,023,557 |
| Jun 23, 2026 | 7.56 | 7.80 | 7.54 | 7.56 | 7.37 | - | 13,384,037 |
| Jun 22, 2026 | 7.51 | 7.59 | 7.20 | 7.56 | 7.37 | - | 18,606,327 |
| Jun 18, 2026 | 7.75 | 7.75 | 7.50 | 7.56 | 7.37 | -2.33% | 12,910,490 |
| Jun 17, 2026 | 7.84 | 7.87 | 7.74 | 7.74 | 7.55 | -1.40% | 8,006,660 |
| Jun 16, 2026 | 8.00 | 8.01 | 7.73 | 7.85 | 7.66 | -1.87% | 14,975,980 |
| Jun 15, 2026 | 7.95 | 8.05 | 7.91 | 8.00 | 7.80 | 0.63% | 14,161,540 |
| Jun 12, 2026 | 7.84 | 8.05 | 7.80 | 7.95 | 7.75 | 1.27% | 18,859,760 |
| Jun 11, 2026 | 7.75 | 7.91 | 7.72 | 7.85 | 7.66 | 1.16% | 12,453,000 |
| Jun 10, 2026 | 7.67 | 7.77 | 7.67 | 7.76 | 7.57 | 0.65% | 10,384,810 |
| Jun 9, 2026 | 7.72 | 7.81 | 7.65 | 7.71 | 7.52 | -0.13% | 11,027,365 |
| Jun 8, 2026 | 7.75 | 7.79 | 7.62 | 7.72 | 7.53 | -0.39% | 11,110,452 |
| Jun 5, 2026 | 7.64 | 7.82 | 7.62 | 7.75 | 7.56 | 1.31% | 10,303,850 |
| Jun 4, 2026 | 7.81 | 7.85 | 7.60 | 7.65 | 7.46 | -1.92% | 11,176,160 |
| Jun 3, 2026 | 7.76 | 7.84 | 7.56 | 7.80 | 7.61 | 0.52% | 15,897,180 |
| Jun 2, 2026 | 7.91 | 7.94 | 7.72 | 7.76 | 7.57 | -1.65% | 16,791,070 |
| Jun 1, 2026 | 7.69 | 7.91 | 7.63 | 7.89 | 7.70 | 2.73% | 16,371,630 |
| May 29, 2026 | 7.56 | 7.88 | 7.52 | 7.68 | 7.49 | 1.59% | 23,990,150 |
| May 28, 2026 | 7.60 | 7.65 | 7.46 | 7.56 | 7.37 | -0.79% | 13,431,750 |
| May 27, 2026 | 7.73 | 7.73 | 7.45 | 7.62 | 7.43 | -1.30% | 24,330,830 |
| May 26, 2026 | 7.73 | 7.85 | 7.68 | 7.72 | 7.53 | -0.26% | 13,671,090 |