Foshan Haitian Flavouring and Food Company Ltd. (SHA:603288)
39.85
+0.10 (0.25%)
Aug 22, 2025, 3:00 PM CST
SHA:603288 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 39.76 | 39.85 | 39.57 | 39.85 | 39.85 | 0.25% | 18,383,536 |
Aug 21, 2025 | 39.50 | 39.86 | 39.39 | 39.75 | 39.75 | 0.66% | 18,980,665 |
Aug 20, 2025 | 39.01 | 39.49 | 38.91 | 39.49 | 39.49 | 0.59% | 18,309,727 |
Aug 19, 2025 | 39.32 | 39.50 | 39.20 | 39.26 | 39.26 | -0.15% | 18,322,568 |
Aug 18, 2025 | 39.00 | 39.50 | 38.99 | 39.32 | 39.32 | 1.11% | 24,715,439 |
Aug 15, 2025 | 38.72 | 39.02 | 38.48 | 38.89 | 38.89 | 0.31% | 17,009,072 |
Aug 14, 2025 | 38.58 | 39.25 | 38.56 | 38.77 | 38.77 | 0.47% | 24,849,658 |
Aug 13, 2025 | 38.57 | 38.77 | 38.51 | 38.59 | 38.59 | 0.08% | 14,054,286 |
Aug 12, 2025 | 38.49 | 38.75 | 38.43 | 38.56 | 38.56 | 0.18% | 14,102,211 |
Aug 11, 2025 | 38.26 | 38.59 | 38.20 | 38.49 | 38.49 | 0.60% | 13,107,601 |
Aug 8, 2025 | 38.35 | 38.41 | 38.21 | 38.26 | 38.26 | -0.23% | 7,867,192 |
Aug 7, 2025 | 38.21 | 38.37 | 38.15 | 38.35 | 38.35 | - | 10,236,867 |
Aug 6, 2025 | 38.41 | 38.43 | 38.12 | 38.35 | 38.35 | -0.13% | 9,134,627 |
Aug 5, 2025 | 38.28 | 38.56 | 38.22 | 38.40 | 38.40 | 0.37% | 10,601,989 |
Aug 4, 2025 | 37.92 | 38.28 | 37.90 | 38.26 | 38.26 | 0.45% | 11,898,732 |
Aug 1, 2025 | 38.35 | 38.44 | 38.00 | 38.09 | 38.09 | -0.68% | 17,009,956 |
Jul 31, 2025 | 39.21 | 39.22 | 38.28 | 38.35 | 38.35 | -2.17% | 24,023,863 |
Jul 30, 2025 | 38.88 | 39.40 | 38.69 | 39.20 | 39.20 | 0.85% | 20,455,620 |
Jul 29, 2025 | 39.00 | 39.20 | 38.74 | 38.87 | 38.87 | -0.46% | 14,869,378 |
Jul 28, 2025 | 39.18 | 39.33 | 38.98 | 39.05 | 39.05 | -0.69% | 17,293,979 |
Jul 25, 2025 | 39.85 | 39.91 | 39.18 | 39.32 | 39.32 | -1.48% | 22,461,631 |
Jul 24, 2025 | 39.42 | 39.95 | 39.25 | 39.91 | 39.91 | 1.22% | 19,967,474 |
Jul 23, 2025 | 39.56 | 39.85 | 39.38 | 39.43 | 39.43 | -0.18% | 21,632,320 |
Jul 22, 2025 | 38.86 | 39.50 | 38.84 | 39.50 | 39.50 | 1.54% | 25,346,545 |
Jul 21, 2025 | 38.80 | 38.93 | 38.73 | 38.90 | 38.90 | 0.26% | 14,705,295 |
Jul 18, 2025 | 38.65 | 38.87 | 38.55 | 38.80 | 38.80 | 0.73% | 17,576,659 |
Jul 17, 2025 | 38.39 | 38.71 | 38.38 | 38.52 | 38.52 | 0.36% | 11,613,906 |
Jul 16, 2025 | 38.39 | 38.57 | 38.31 | 38.38 | 38.38 | -0.03% | 9,560,441 |
Jul 15, 2025 | 38.41 | 38.59 | 38.20 | 38.39 | 38.39 | -0.34% | 10,917,449 |
Jul 14, 2025 | 38.69 | 38.81 | 38.50 | 38.52 | 38.52 | -0.44% | 16,282,040 |
Jul 11, 2025 | 38.72 | 39.20 | 38.69 | 38.69 | 38.69 | - | 24,674,730 |
Jul 10, 2025 | 38.62 | 38.89 | 38.57 | 38.69 | 38.69 | 0.23% | 11,834,236 |
Jul 9, 2025 | 38.90 | 39.20 | 38.60 | 38.60 | 38.60 | -0.72% | 13,957,535 |
Jul 8, 2025 | 38.56 | 38.95 | 38.55 | 38.88 | 38.88 | 0.73% | 8,701,549 |
Jul 7, 2025 | 38.80 | 38.88 | 38.55 | 38.60 | 38.60 | -0.67% | 8,696,315 |
Jul 4, 2025 | 38.90 | 39.05 | 38.71 | 38.86 | 38.86 | -0.15% | 10,130,354 |
Jul 3, 2025 | 38.86 | 39.04 | 38.78 | 38.92 | 38.92 | 0.05% | 8,184,366 |
Jul 2, 2025 | 39.15 | 39.30 | 38.85 | 38.90 | 38.90 | -0.51% | 9,613,584 |
Jul 1, 2025 | 38.93 | 39.26 | 38.77 | 39.10 | 39.10 | 0.49% | 9,477,570 |
Jun 30, 2025 | 38.74 | 38.99 | 38.65 | 38.91 | 38.91 | 0.39% | 10,168,787 |
Jun 27, 2025 | 38.95 | 39.01 | 38.71 | 38.76 | 38.76 | -0.49% | 11,997,938 |
Jun 26, 2025 | 39.46 | 39.50 | 38.94 | 38.95 | 38.95 | -1.29% | 12,265,996 |
Jun 25, 2025 | 39.17 | 39.49 | 38.88 | 39.46 | 39.46 | 1.23% | 15,052,136 |
Jun 24, 2025 | 38.60 | 39.25 | 38.56 | 38.98 | 38.98 | 1.40% | 15,386,164 |
Jun 23, 2025 | 38.25 | 38.60 | 37.92 | 38.44 | 38.44 | -0.18% | 15,869,634 |
Jun 20, 2025 | 38.78 | 39.15 | 38.51 | 38.51 | 38.51 | -0.47% | 16,560,741 |
Jun 19, 2025 | 40.00 | 40.14 | 38.55 | 38.69 | 38.69 | -3.83% | 31,785,252 |
Jun 18, 2025 | 40.75 | 40.75 | 40.16 | 40.23 | 40.23 | -0.49% | 15,884,641 |
Jun 17, 2025 | 40.28 | 40.98 | 40.27 | 40.43 | 40.43 | 0.77% | 21,270,751 |
Jun 16, 2025 | 40.81 | 40.85 | 40.12 | 40.12 | 40.12 | -2.31% | 28,408,419 |