Qianhe Condiment and Food Co., Ltd. (SHA:603027)
China · Delayed Price · Currency is CNY 7.68
+0.12 (1.59%)
May 29, 2026, 3:00 PM CST
Qianhe Condiment and Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.56 | 7.88 | 7.52 | 7.68 | 7.68 | 1.59% | 23,990,150 |
| May 28, 2026 | 7.60 | 7.65 | 7.46 | 7.56 | 7.56 | -0.79% | 13,431,750 |
| May 27, 2026 | 7.73 | 7.73 | 7.45 | 7.62 | 7.62 | -1.30% | 24,330,830 |
| May 26, 2026 | 7.73 | 7.85 | 7.68 | 7.72 | 7.72 | -0.26% | 13,671,090 |
| May 25, 2026 | 7.70 | 7.81 | 7.69 | 7.74 | 7.74 | -0.64% | 12,882,520 |
| May 22, 2026 | 7.99 | 8.06 | 7.69 | 7.79 | 7.79 | -2.26% | 21,051,010 |
| May 21, 2026 | 8.19 | 8.24 | 7.95 | 7.97 | 7.97 | -2.57% | 16,882,230 |
| May 20, 2026 | 8.19 | 8.22 | 8.13 | 8.18 | 8.18 | - | 8,967,027 |
| May 19, 2026 | 8.16 | 8.26 | 8.12 | 8.18 | 8.18 | 0.37% | 10,391,790 |
| May 18, 2026 | 8.38 | 8.41 | 8.12 | 8.15 | 8.15 | -2.74% | 15,917,350 |
| May 15, 2026 | 8.42 | 8.52 | 8.32 | 8.38 | 8.38 | -0.71% | 13,989,470 |
| May 14, 2026 | 8.55 | 8.57 | 8.42 | 8.44 | 8.44 | -1.29% | 15,835,930 |
| May 13, 2026 | 8.72 | 8.74 | 8.51 | 8.55 | 8.55 | -1.84% | 22,515,890 |
| May 12, 2026 | 8.85 | 8.85 | 8.70 | 8.71 | 8.71 | -1.58% | 18,274,500 |
| May 11, 2026 | 8.91 | 8.91 | 8.80 | 8.85 | 8.85 | -0.67% | 14,775,490 |
| May 8, 2026 | 8.90 | 8.95 | 8.84 | 8.91 | 8.91 | 0.11% | 13,072,480 |
| May 7, 2026 | 9.10 | 9.12 | 8.84 | 8.90 | 8.90 | -2.09% | 31,404,600 |
| May 6, 2026 | 9.11 | 9.23 | 9.04 | 9.09 | 9.09 | -0.66% | 28,690,920 |
| Apr 30, 2026 | 9.56 | 9.56 | 9.09 | 9.15 | 9.15 | -9.41% | 70,783,760 |
| Apr 29, 2026 | 9.64 | 10.14 | 9.60 | 10.10 | 10.10 | 4.77% | 38,136,260 |
| Apr 28, 2026 | 9.61 | 9.73 | 9.51 | 9.64 | 9.64 | 1.58% | 14,574,720 |
| Apr 27, 2026 | 9.50 | 9.69 | 9.48 | 9.49 | 9.49 | -1.04% | 9,887,907 |
| Apr 24, 2026 | 9.40 | 9.73 | 9.39 | 9.59 | 9.59 | 1.16% | 17,363,510 |
| Apr 23, 2026 | 9.43 | 9.49 | 9.29 | 9.48 | 9.48 | 0.21% | 13,186,800 |
| Apr 22, 2026 | 9.69 | 9.71 | 9.37 | 9.46 | 9.46 | -2.57% | 17,607,830 |
| Apr 21, 2026 | 9.56 | 9.79 | 9.56 | 9.71 | 9.71 | 1.46% | 13,735,030 |
| Apr 20, 2026 | 9.45 | 9.67 | 9.45 | 9.57 | 9.57 | 1.06% | 12,204,270 |
| Apr 17, 2026 | 9.51 | 9.55 | 9.37 | 9.47 | 9.47 | -0.84% | 8,673,147 |
| Apr 16, 2026 | 9.48 | 9.59 | 9.45 | 9.55 | 9.55 | 0.63% | 9,324,048 |
| Apr 15, 2026 | 9.44 | 9.52 | 9.33 | 9.49 | 9.49 | 0.85% | 9,849,817 |
| Apr 14, 2026 | 9.55 | 9.58 | 9.32 | 9.41 | 9.41 | -1.26% | 14,722,650 |
| Apr 13, 2026 | 9.90 | 9.90 | 9.48 | 9.53 | 9.53 | -3.83% | 20,804,340 |
| Apr 10, 2026 | 9.52 | 9.96 | 9.47 | 9.91 | 9.91 | 4.32% | 28,781,050 |
| Apr 9, 2026 | 9.43 | 9.52 | 9.30 | 9.50 | 9.50 | 0.11% | 16,553,970 |
| Apr 8, 2026 | 9.62 | 9.63 | 9.38 | 9.49 | 9.49 | 0.32% | 16,208,080 |
| Apr 7, 2026 | 9.30 | 9.49 | 9.23 | 9.46 | 9.46 | 1.83% | 8,864,809 |
| Apr 3, 2026 | 9.59 | 9.59 | 9.25 | 9.29 | 9.29 | -3.23% | 12,395,470 |
| Apr 2, 2026 | 9.49 | 9.67 | 9.42 | 9.60 | 9.60 | 1.27% | 11,569,580 |
| Apr 1, 2026 | 9.49 | 9.52 | 9.36 | 9.48 | 9.48 | 1.50% | 10,515,520 |
| Mar 31, 2026 | 9.54 | 9.58 | 9.31 | 9.34 | 9.34 | -1.06% | 11,422,700 |
| Mar 30, 2026 | 9.40 | 9.52 | 9.33 | 9.44 | 9.44 | -1.56% | 13,073,000 |
| 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% | 10,094,850 |
| Mar 24, 2026 | 8.95 | 9.01 | 8.80 | 9.00 | 9.00 | 1.69% | 10,485,670 |
| 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% | 12,195,680 |
| 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 |