Shandong Sinoglory Health Food Co., Ltd (SHA:603182)
China · Delayed Price · Currency is CNY 14.20
-0.03 (-0.21%)
At close: Aug 18, 2025, 2:57 PM CST
SHA:603182 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 14.33 | 14.41 | 14.21 | 14.38 | - | -0.14% | 3,454,400 |
| Aug 19, 2025 | 14.16 | 14.47 | 14.15 | 14.40 | - | 1.41% | 2,633,100 |
| Aug 18, 2025 | 14.48 | 14.59 | 14.20 | 14.20 | - | -0.21% | 3,667,700 |
| Aug 15, 2025 | 14.18 | 14.50 | 14.18 | 14.23 | - | -1.25% | 2,714,500 |
| Aug 14, 2025 | 14.74 | 14.84 | 14.39 | 14.41 | - | -2.11% | 2,704,600 |
| Aug 13, 2025 | 14.96 | 14.99 | 14.69 | 14.72 | - | -1.54% | 2,135,109 |
| Aug 12, 2025 | 15.00 | 15.00 | 14.82 | 14.95 | - | 0.27% | 1,425,700 |
| Aug 11, 2025 | 14.82 | 15.05 | 14.73 | 14.91 | - | 0.61% | 2,076,400 |
| Aug 8, 2025 | 14.69 | 14.83 | 14.51 | 14.82 | - | 0.34% | 2,232,300 |
| Aug 7, 2025 | 14.91 | 14.91 | 14.69 | 14.77 | - | 0.14% | 1,313,600 |
| Aug 6, 2025 | 14.79 | 14.85 | 14.58 | 14.75 | - | 0.07% | 1,190,900 |
| Aug 5, 2025 | 14.64 | 14.87 | 14.64 | 14.74 | - | 0.68% | 1,866,600 |
| Aug 4, 2025 | 14.36 | 14.69 | 14.15 | 14.64 | - | 2.31% | 2,260,800 |
| Aug 1, 2025 | 14.13 | 14.32 | 14.13 | 14.31 | - | 1.35% | 1,915,800 |
| Jul 31, 2025 | 14.39 | 14.40 | 14.07 | 14.12 | - | -1.88% | 2,076,700 |
| Jul 30, 2025 | 14.26 | 14.42 | 14.20 | 14.39 | - | 0.63% | 1,982,700 |
| Jul 29, 2025 | 14.45 | 14.45 | 14.19 | 14.30 | - | -0.63% | 1,718,500 |
| Jul 28, 2025 | 14.45 | 14.47 | 14.29 | 14.39 | - | 0.07% | 1,262,800 |
| Jul 25, 2025 | 14.31 | 14.48 | 14.20 | 14.38 | - | 1.13% | 1,712,400 |
| Jul 24, 2025 | 14.21 | 14.29 | 14.11 | 14.22 | - | 0.42% | 1,409,300 |
| Jul 23, 2025 | 14.26 | 14.35 | 14.13 | 14.16 | - | -0.21% | 2,043,192 |
| Jul 22, 2025 | 14.30 | 14.35 | 14.16 | 14.19 | - | -0.91% | 1,700,500 |
| Jul 21, 2025 | 14.21 | 14.33 | 14.14 | 14.32 | - | 1.20% | 1,909,000 |
| Jul 18, 2025 | 14.25 | 14.25 | 13.99 | 14.15 | - | -0.07% | 1,732,500 |
| Jul 17, 2025 | 14.25 | 14.40 | 14.11 | 14.16 | - | -0.70% | 2,382,338 |
| Jul 16, 2025 | 14.01 | 14.43 | 13.90 | 14.26 | - | 1.57% | 3,141,600 |
| Jul 15, 2025 | 14.04 | 14.12 | 13.71 | 14.04 | - | -0.50% | 3,267,100 |
| Jul 14, 2025 | 13.89 | 14.16 | 13.77 | 14.11 | - | 2.17% | 2,763,900 |
| Jul 11, 2025 | 13.75 | 13.95 | 13.65 | 13.81 | - | 0.44% | 2,090,232 |
| Jul 10, 2025 | 13.64 | 13.82 | 13.64 | 13.75 | - | -0.36% | 1,928,184 |
| Jul 9, 2025 | 13.78 | 13.80 | 13.62 | 13.80 | - | 0.22% | 1,691,500 |
| Jul 8, 2025 | 13.63 | 13.83 | 13.62 | 13.77 | - | 0.66% | 2,045,200 |
| Jul 7, 2025 | 13.40 | 13.78 | 13.39 | 13.68 | - | 1.41% | 2,626,698 |
| Jul 4, 2025 | 13.48 | 13.56 | 13.42 | 13.49 | - | -0.15% | 1,935,622 |
| Jul 3, 2025 | 13.47 | 13.53 | 13.41 | 13.51 | - | 0.67% | 1,959,761 |
| Jul 2, 2025 | 13.41 | 13.42 | 13.30 | 13.42 | - | 0.15% | 1,726,622 |
| Jul 1, 2025 | 13.35 | 13.41 | 13.25 | 13.40 | - | 0.75% | 2,337,522 |
| Jun 30, 2025 | 13.26 | 13.31 | 13.21 | 13.30 | - | 0.45% | 1,479,100 |
| Jun 27, 2025 | 13.22 | 13.31 | 13.12 | 13.24 | - | 0.76% | 1,367,300 |
| Jun 26, 2025 | 13.41 | 13.41 | 13.12 | 13.14 | - | -1.13% | 1,820,800 |
| Jun 25, 2025 | 13.29 | 13.35 | 13.12 | 13.29 | - | 0.61% | 2,381,161 |
| Jun 24, 2025 | 12.96 | 13.22 | 12.90 | 13.21 | - | 2.40% | 2,141,500 |
| Jun 23, 2025 | 12.61 | 12.98 | 12.56 | 12.90 | - | 1.42% | 1,730,300 |
| Jun 20, 2025 | 12.68 | 12.86 | 12.68 | 12.72 | - | 0.24% | 1,445,261 |
| Jun 19, 2025 | 13.00 | 13.27 | 12.65 | 12.69 | - | -2.38% | 2,123,146 |
| Jun 18, 2025 | 13.15 | 13.33 | 12.94 | 13.00 | - | -1.66% | 1,794,400 |
| Jun 17, 2025 | 13.35 | 13.38 | 13.17 | 13.22 | - | 0.23% | 1,186,300 |
| Jun 16, 2025 | 13.31 | 13.49 | 13.19 | 13.19 | - | -0.98% | 1,922,400 |
| Jun 13, 2025 | 13.43 | 13.44 | 13.23 | 13.32 | - | -0.60% | 2,383,100 |
| Jun 12, 2025 | 13.49 | 13.49 | 13.31 | 13.40 | - | -0.15% | 1,877,500 |