Qianhe Condiment and Food Co., Ltd. (SHA:603027)
China · Delayed Price · Currency is CNY 7.25
-0.01 (-0.14%)
Oct 28, 2026, 2:34 PM CST
Qianhe Condiment and Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.33 | 7.34 | 7.21 | 7.25 | 7.25 | -0.14% | 10,251,468 |
| Oct 27, 2026 | 7.42 | 7.47 | 7.25 | 7.26 | 7.26 | -2.02% | 10,792,830 |
| Oct 26, 2026 | 7.37 | 7.46 | 7.32 | 7.41 | 7.41 | 0.41% | 8,124,233 |
| Oct 23, 2026 | 7.22 | 7.38 | 7.19 | 7.38 | 7.38 | 2.22% | 13,155,442 |
| Oct 22, 2026 | 7.32 | 7.36 | 7.19 | 7.22 | 7.22 | -1.90% | 9,053,087 |
| Oct 21, 2026 | 7.45 | 7.52 | 7.34 | 7.36 | 7.36 | -1.74% | 10,228,521 |
| Oct 20, 2026 | 7.45 | 7.50 | 7.40 | 7.49 | 7.49 | 0.40% | 8,547,440 |
| Oct 19, 2026 | 7.39 | 7.58 | 7.36 | 7.46 | 7.46 | 0.67% | 14,980,358 |
| Oct 16, 2026 | 7.38 | 7.51 | 7.32 | 7.41 | 7.41 | 0.95% | 11,664,310 |
| Oct 15, 2026 | 7.41 | 7.50 | 7.30 | 7.34 | 7.34 | -1.48% | 12,005,526 |
| Oct 14, 2026 | 7.38 | 7.55 | 7.34 | 7.45 | 7.45 | 1.22% | 16,456,052 |
| Oct 13, 2026 | 7.36 | 7.44 | 7.32 | 7.36 | 7.36 | -0.27% | 11,353,948 |
| Oct 12, 2026 | 7.40 | 7.48 | 7.34 | 7.38 | 7.38 | -0.27% | 9,292,251 |
| Oct 9, 2026 | 7.41 | 7.47 | 7.36 | 7.40 | 7.40 | -0.13% | 12,842,550 |
| Oct 8, 2026 | 7.30 | 7.44 | 7.25 | 7.41 | 7.41 | 1.37% | 13,714,820 |
| Sep 30, 2026 | 7.15 | 7.37 | 7.13 | 7.31 | 7.31 | 2.67% | 13,270,750 |
| Sep 29, 2026 | 7.16 | 7.22 | 7.11 | 7.12 | 7.12 | -0.70% | 6,632,299 |
| Sep 28, 2026 | 7.21 | 7.27 | 7.12 | 7.17 | 7.17 | -0.28% | 7,431,596 |
| Sep 24, 2026 | 7.40 | 7.47 | 7.26 | 7.29 | 7.19 | -1.88% | 10,521,599 |
| Sep 23, 2026 | 7.33 | 7.52 | 7.32 | 7.43 | 7.33 | 1.09% | 15,595,275 |
| Sep 22, 2026 | 7.34 | 7.39 | 7.32 | 7.35 | 7.25 | 0.27% | 8,250,681 |
| Sep 21, 2026 | 7.27 | 7.35 | 7.25 | 7.33 | 7.23 | 0.69% | 7,700,362 |
| Sep 18, 2026 | 7.28 | 7.33 | 7.25 | 7.28 | 7.18 | 0.14% | 9,578,628 |
| Sep 17, 2026 | 7.33 | 7.36 | 7.25 | 7.27 | 7.17 | -1.22% | 7,488,236 |
| Sep 16, 2026 | 7.32 | 7.36 | 7.23 | 7.36 | 7.26 | 0.27% | 7,353,284 |
| Sep 15, 2026 | 7.39 | 7.39 | 7.30 | 7.34 | 7.24 | -0.54% | 6,753,923 |
| Sep 14, 2026 | 7.30 | 7.40 | 7.27 | 7.38 | 7.28 | 1.23% | 8,652,640 |
| Sep 11, 2026 | 7.41 | 7.45 | 7.23 | 7.29 | 7.19 | -2.02% | 15,618,809 |
| Sep 10, 2026 | 7.59 | 7.63 | 7.43 | 7.44 | 7.34 | -2.49% | 12,832,264 |
| Sep 9, 2026 | 7.70 | 7.71 | 7.59 | 7.63 | 7.53 | -1.17% | 13,965,591 |
| Sep 8, 2026 | 7.55 | 7.74 | 7.53 | 7.72 | 7.61 | 2.12% | 19,266,545 |
| Sep 7, 2026 | 7.47 | 7.56 | 7.45 | 7.56 | 7.46 | 0.80% | 12,856,079 |
| Sep 4, 2026 | 7.36 | 7.56 | 7.35 | 7.50 | 7.40 | 2.04% | 19,974,681 |
| Sep 3, 2026 | 7.42 | 7.47 | 7.35 | 7.35 | 7.25 | -0.41% | 10,659,902 |
| Sep 2, 2026 | 7.48 | 7.50 | 7.36 | 7.38 | 7.28 | -1.86% | 17,923,392 |
| Sep 1, 2026 | 7.32 | 7.55 | 7.30 | 7.52 | 7.42 | 2.45% | 25,338,077 |
| Aug 31, 2026 | 7.46 | 7.54 | 7.30 | 7.34 | 7.24 | 0.14% | 27,865,827 |
| Aug 28, 2026 | 7.23 | 7.36 | 7.20 | 7.33 | 7.23 | 1.24% | 16,347,762 |
| Aug 27, 2026 | 7.39 | 7.40 | 7.20 | 7.24 | 7.14 | -2.16% | 17,150,266 |
| Aug 26, 2026 | 7.37 | 7.45 | 7.33 | 7.40 | 7.30 | 0.54% | 9,382,419 |
| Aug 25, 2026 | 7.22 | 7.38 | 7.22 | 7.36 | 7.26 | 1.94% | 10,331,975 |
| Aug 24, 2026 | 7.22 | 7.25 | 7.15 | 7.22 | 7.12 | - | 7,734,038 |
| Aug 21, 2026 | 7.35 | 7.36 | 7.18 | 7.22 | 7.12 | -1.77% | 11,994,132 |
| Aug 20, 2026 | 7.28 | 7.37 | 7.26 | 7.35 | 7.25 | 1.24% | 10,367,608 |
| Aug 19, 2026 | 7.36 | 7.40 | 7.21 | 7.26 | 7.16 | -1.36% | 12,773,169 |
| Aug 18, 2026 | 7.33 | 7.42 | 7.30 | 7.36 | 7.26 | 0.14% | 11,310,937 |
| Aug 17, 2026 | 7.31 | 7.35 | 7.23 | 7.35 | 7.25 | 0.55% | 9,659,738 |
| Aug 14, 2026 | 7.45 | 7.46 | 7.27 | 7.31 | 7.21 | -1.75% | 14,312,347 |
| Aug 13, 2026 | 7.46 | 7.50 | 7.40 | 7.44 | 7.34 | -0.27% | 11,959,225 |
| Aug 12, 2026 | 7.44 | 7.49 | 7.31 | 7.46 | 7.36 | 0.67% | 15,125,431 |