Qianhe Condiment and Food Co., Ltd. (SHA:603027)
China · Delayed Price · Currency is CNY 8.91
+0.01 (0.11%)
May 8, 2026, 3:00 PM CST
Qianhe Condiment and Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,208,089 |
| 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% | 10,515,528 |
| 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% | 10,094,854 |
| Mar 24, 2026 | 8.95 | 9.01 | 8.80 | 9.00 | 9.00 | 1.69% | 10,485,678 |
| 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% | 12,195,687 |
| 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 |
| Mar 16, 2026 | 9.55 | 9.71 | 9.54 | 9.70 | 9.70 | 1.78% | 13,301,970 |
| Mar 13, 2026 | 9.46 | 9.72 | 9.43 | 9.53 | 9.53 | 0.74% | 15,169,030 |
| Mar 12, 2026 | 9.42 | 9.55 | 9.40 | 9.46 | 9.46 | -0.11% | 9,139,289 |
| Mar 11, 2026 | 9.56 | 9.58 | 9.40 | 9.47 | 9.47 | -1.15% | 12,638,020 |
| Mar 10, 2026 | 9.52 | 9.65 | 9.47 | 9.58 | 9.58 | 0.84% | 10,390,170 |
| Mar 9, 2026 | 9.46 | 9.59 | 9.38 | 9.50 | 9.50 | -0.11% | 11,466,480 |
| Mar 6, 2026 | 9.31 | 9.53 | 9.29 | 9.51 | 9.51 | 1.93% | 10,562,070 |
| Mar 5, 2026 | 9.49 | 9.51 | 9.28 | 9.33 | 9.33 | -0.43% | 13,002,970 |
| Mar 4, 2026 | 9.59 | 9.66 | 9.36 | 9.37 | 9.37 | -2.80% | 14,883,290 |
| Mar 3, 2026 | 9.79 | 9.87 | 9.59 | 9.64 | 9.64 | -1.33% | 18,268,350 |
| Mar 2, 2026 | 9.85 | 10.06 | 9.71 | 9.77 | 9.77 | -2.69% | 17,865,530 |
| Feb 27, 2026 | 9.99 | 10.18 | 9.99 | 10.04 | 10.04 | 0.60% | 10,557,200 |
| Feb 26, 2026 | 10.22 | 10.23 | 9.93 | 9.98 | 9.98 | -2.06% | 17,601,060 |
| Feb 25, 2026 | 10.18 | 10.31 | 10.15 | 10.19 | 10.19 | 0.39% | 12,599,700 |
| Feb 24, 2026 | 10.39 | 10.48 | 10.08 | 10.15 | 10.15 | -1.55% | 18,949,920 |