Qianhe Condiment and Food Co., Ltd. (SHA:603027)
China · Delayed Price · Currency is CNY 7.31
+0.19 (2.67%)
Sep 30, 2026, 3:00 PM CST
Qianhe Condiment and Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.15 | 7.37 | 7.13 | 7.31 | 7.31 | 2.67% | 13,270,754 |
| 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 |
| Aug 11, 2026 | 7.60 | 7.64 | 7.39 | 7.41 | 7.31 | -2.50% | 20,496,330 |
| Aug 10, 2026 | 7.45 | 7.71 | 7.41 | 7.60 | 7.50 | 1.74% | 21,151,706 |
| Aug 7, 2026 | 7.52 | 7.53 | 7.32 | 7.47 | 7.37 | -0.93% | 21,563,000 |
| Aug 6, 2026 | 7.66 | 7.67 | 7.47 | 7.54 | 7.44 | -1.31% | 13,302,413 |
| Aug 5, 2026 | 7.77 | 7.80 | 7.57 | 7.64 | 7.54 | -1.55% | 18,028,483 |
| Aug 4, 2026 | 7.93 | 7.95 | 7.73 | 7.76 | 7.65 | -2.39% | 14,751,387 |
| Aug 3, 2026 | 7.90 | 8.06 | 7.89 | 7.95 | 7.84 | 0.51% | 12,016,560 |
| Jul 31, 2026 | 7.80 | 8.00 | 7.79 | 7.91 | 7.80 | -0.50% | 19,995,011 |
| Jul 30, 2026 | 7.78 | 8.13 | 7.77 | 7.95 | 7.84 | 2.05% | 34,731,049 |
| Jul 29, 2026 | 7.39 | 7.87 | 7.37 | 7.79 | 7.68 | 5.70% | 34,078,965 |
| Jul 28, 2026 | 7.14 | 7.39 | 7.10 | 7.37 | 7.27 | 2.93% | 17,611,183 |
| Jul 27, 2026 | 7.06 | 7.19 | 7.00 | 7.16 | 7.06 | 1.42% | 11,542,470 |
| Jul 24, 2026 | 7.19 | 7.24 | 7.06 | 7.06 | 6.96 | -2.08% | 9,648,180 |
| Jul 23, 2026 | 7.13 | 7.23 | 7.12 | 7.21 | 7.11 | 0.84% | 10,644,945 |
| Jul 22, 2026 | 7.28 | 7.34 | 7.18 | 7.33 | 7.05 | -0.27% | 18,204,029 |