Shandong Huifa Foodstuff Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.60	11.70	11.40	11.47	-	0.79%	3,913,400
Jan 22, 2026	11.21	11.43	11.15	11.38	11.38	1.52%	5,280,998
Jan 21, 2026	11.31	11.32	11.06	11.21	11.21	-0.88%	4,949,500
Jan 20, 2026	11.50	11.50	11.22	11.31	11.31	-0.79%	6,729,700
Jan 19, 2026	11.14	11.41	11.05	11.40	11.40	2.24%	7,907,240
Jan 16, 2026	11.26	11.30	11.06	11.15	11.15	-1.06%	6,918,200
Jan 15, 2026	11.22	11.43	11.15	11.27	11.27	-0.53%	6,303,200
Jan 14, 2026	11.37	11.56	11.09	11.33	11.33	-0.61%	11,222,000
Jan 13, 2026	11.58	11.77	11.33	11.40	11.40	-2.90%	10,982,300
Jan 12, 2026	11.48	11.76	11.34	11.74	11.74	2.18%	12,327,400
Jan 9, 2026	11.40	11.50	11.26	11.49	11.49	0.79%	10,472,140
Jan 8, 2026	11.10	11.45	11.04	11.40	11.40	2.15%	11,012,110
Jan 7, 2026	11.17	11.25	10.99	11.16	11.16	-0.09%	8,141,317
Jan 6, 2026	11.15	11.24	11.06	11.17	11.17	0.54%	8,156,620
Jan 5, 2026	11.08	11.18	11.02	11.11	11.11	-0.09%	6,023,580
Dec 31, 2025	11.06	11.15	10.91	11.12	11.12	1.00%	7,199,179
Dec 30, 2025	11.26	11.27	11.00	11.01	11.01	-1.78%	7,594,340
Dec 29, 2025	11.44	11.44	11.07	11.21	11.21	-1.67%	9,708,700
Dec 26, 2025	11.68	11.75	11.37	11.40	11.40	-2.81%	11,876,200
Dec 25, 2025	11.96	12.12	11.71	11.73	11.73	-1.92%	10,790,640
Dec 24, 2025	11.90	12.19	11.77	11.96	11.96	0.42%	8,957,740
Dec 23, 2025	12.20	12.55	11.85	11.91	11.91	-2.62%	11,873,080
Dec 22, 2025	12.38	12.38	12.03	12.23	12.23	0.08%	13,287,800
Dec 19, 2025	11.65	12.30	11.50	12.22	12.22	4.36%	17,126,240
Dec 18, 2025	11.49	11.80	11.18	11.71	11.71	0.60%	12,771,790
Dec 17, 2025	12.32	12.41	11.60	11.64	11.64	-7.25%	21,730,080
Dec 16, 2025	11.89	13.09	11.82	12.55	12.55	5.46%	26,032,520
Dec 15, 2025	12.01	12.20	11.80	11.90	11.90	0.25%	12,817,560
Dec 12, 2025	12.36	12.50	11.83	11.87	11.87	-2.86%	17,580,560
Dec 11, 2025	13.14	13.30	12.20	12.22	12.22	-9.28%	25,783,280
Dec 10, 2025	14.17	14.69	13.47	13.47	13.47	-5.01%	29,988,240
Dec 9, 2025	13.82	14.45	13.70	14.18	14.18	0.57%	28,332,420
Dec 8, 2025	13.91	14.40	13.58	14.10	14.10	1.29%	29,639,720
Dec 5, 2025	13.42	14.27	13.40	13.92	13.92	3.26%	27,155,320
Dec 4, 2025	14.25	14.60	13.40	13.48	13.48	-8.42%	32,453,940
Dec 3, 2025	15.00	15.77	14.08	14.72	14.72	-1.01%	49,281,880
Dec 2, 2025	13.45	14.87	13.10	14.87	14.87	9.99%	19,291,416
Dec 1, 2025	13.35	13.75	13.22	13.52	13.52	2.35%	13,720,110
Nov 28, 2025	13.18	13.35	12.80	13.21	13.21	1.85%	17,089,900
Nov 27, 2025	12.62	13.40	12.42	12.97	12.97	3.10%	19,337,400
Nov 26, 2025	12.53	12.69	12.38	12.58	12.58	0.80%	10,355,180
Nov 25, 2025	12.20	12.60	11.69	12.48	12.48	0.97%	12,472,340
Nov 24, 2025	12.58	12.68	12.17	12.36	12.36	0.16%	9,024,740
Nov 21, 2025	12.49	13.05	12.25	12.34	12.34	-2.68%	16,062,020
Nov 20, 2025	13.30	13.34	12.60	12.68	12.68	-4.95%	16,862,040
Nov 19, 2025	13.44	13.66	13.17	13.34	13.34	-0.74%	12,537,040
Nov 18, 2025	13.85	13.87	13.25	13.44	13.44	-1.10%	12,867,600
Nov 17, 2025	13.78	13.89	13.42	13.59	13.59	0.97%	16,776,240
Nov 14, 2025	13.35	14.26	13.35	13.46	13.46	-0.88%	23,115,020
Nov 13, 2025	13.20	14.00	12.93	13.58	13.58	3.51%	33,702,900