Foshan Haitian Flavouring and Food Company Ltd. (SHA:603288)
China flag China · Delayed Price · Currency is CNY
39.85
+0.10 (0.25%)
Aug 22, 2025, 3:00 PM CST

SHA:603288 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202539.7639.8539.5739.8539.850.25%18,383,536
Aug 21, 202539.5039.8639.3939.7539.750.66%18,980,665
Aug 20, 202539.0139.4938.9139.4939.490.59%18,309,727
Aug 19, 202539.3239.5039.2039.2639.26-0.15%18,322,568
Aug 18, 202539.0039.5038.9939.3239.321.11%24,715,439
Aug 15, 202538.7239.0238.4838.8938.890.31%17,009,072
Aug 14, 202538.5839.2538.5638.7738.770.47%24,849,658
Aug 13, 202538.5738.7738.5138.5938.590.08%14,054,286
Aug 12, 202538.4938.7538.4338.5638.560.18%14,102,211
Aug 11, 202538.2638.5938.2038.4938.490.60%13,107,601
Aug 8, 202538.3538.4138.2138.2638.26-0.23%7,867,192
Aug 7, 202538.2138.3738.1538.3538.35-10,236,867
Aug 6, 202538.4138.4338.1238.3538.35-0.13%9,134,627
Aug 5, 202538.2838.5638.2238.4038.400.37%10,601,989
Aug 4, 202537.9238.2837.9038.2638.260.45%11,898,732
Aug 1, 202538.3538.4438.0038.0938.09-0.68%17,009,956
Jul 31, 202539.2139.2238.2838.3538.35-2.17%24,023,863
Jul 30, 202538.8839.4038.6939.2039.200.85%20,455,620
Jul 29, 202539.0039.2038.7438.8738.87-0.46%14,869,378
Jul 28, 202539.1839.3338.9839.0539.05-0.69%17,293,979
Jul 25, 202539.8539.9139.1839.3239.32-1.48%22,461,631
Jul 24, 202539.4239.9539.2539.9139.911.22%19,967,474
Jul 23, 202539.5639.8539.3839.4339.43-0.18%21,632,320
Jul 22, 202538.8639.5038.8439.5039.501.54%25,346,545
Jul 21, 202538.8038.9338.7338.9038.900.26%14,705,295
Jul 18, 202538.6538.8738.5538.8038.800.73%17,576,659
Jul 17, 202538.3938.7138.3838.5238.520.36%11,613,906
Jul 16, 202538.3938.5738.3138.3838.38-0.03%9,560,441
Jul 15, 202538.4138.5938.2038.3938.39-0.34%10,917,449
Jul 14, 202538.6938.8138.5038.5238.52-0.44%16,282,040
Jul 11, 202538.7239.2038.6938.6938.69-24,674,730
Jul 10, 202538.6238.8938.5738.6938.690.23%11,834,236
Jul 9, 202538.9039.2038.6038.6038.60-0.72%13,957,535
Jul 8, 202538.5638.9538.5538.8838.880.73%8,701,549
Jul 7, 202538.8038.8838.5538.6038.60-0.67%8,696,315
Jul 4, 202538.9039.0538.7138.8638.86-0.15%10,130,354
Jul 3, 202538.8639.0438.7838.9238.920.05%8,184,366
Jul 2, 202539.1539.3038.8538.9038.90-0.51%9,613,584
Jul 1, 202538.9339.2638.7739.1039.100.49%9,477,570
Jun 30, 202538.7438.9938.6538.9138.910.39%10,168,787
Jun 27, 202538.9539.0138.7138.7638.76-0.49%11,997,938
Jun 26, 202539.4639.5038.9438.9538.95-1.29%12,265,996
Jun 25, 202539.1739.4938.8839.4639.461.23%15,052,136
Jun 24, 202538.6039.2538.5638.9838.981.40%15,386,164
Jun 23, 202538.2538.6037.9238.4438.44-0.18%15,869,634
Jun 20, 202538.7839.1538.5138.5138.51-0.47%16,560,741
Jun 19, 202540.0040.1438.5538.6938.69-3.83%31,785,252
Jun 18, 202540.7540.7540.1640.2340.23-0.49%15,884,641
Jun 17, 202540.2840.9840.2740.4340.430.77%21,270,751
Jun 16, 202540.8140.8540.1240.1240.12-2.31%28,408,419