Shandong Huifa Foodstuff Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	10.25	10.42	10.08	10.21	10.21	-1.26%	3,866,700
Mar 6, 2026	10.06	10.36	9.97	10.34	10.34	2.89%	4,464,300
Mar 5, 2026	10.08	10.22	10.01	10.05	10.05	0.40%	3,233,500
Mar 4, 2026	10.01	10.21	9.89	10.01	10.01	-1.67%	5,168,940
Mar 3, 2026	10.35	10.48	10.01	10.18	10.18	-0.78%	4,910,999
Mar 2, 2026	10.60	10.60	10.21	10.26	10.26	-4.56%	6,797,156
Feb 27, 2026	10.64	10.76	10.60	10.75	10.75	1.22%	3,684,260
Feb 26, 2026	10.87	10.92	10.60	10.62	10.62	-2.39%	4,249,880
Feb 25, 2026	10.84	11.03	10.83	10.88	10.88	0.37%	3,908,395
Feb 24, 2026	10.62	10.85	10.62	10.84	10.84	2.46%	4,149,840
Feb 13, 2026	10.59	10.78	10.58	10.58	10.58	-0.56%	4,068,556
Feb 12, 2026	10.88	10.99	10.63	10.64	10.64	-2.56%	6,447,799
Feb 11, 2026	11.16	11.16	10.91	10.92	10.92	-2.15%	5,265,300
Feb 10, 2026	11.34	11.34	11.06	11.16	11.16	-1.06%	6,034,716
Feb 9, 2026	11.24	11.34	11.16	11.28	11.28	1.53%	7,123,439
Feb 6, 2026	11.47	11.57	11.08	11.11	11.11	-3.22%	11,754,840
Feb 5, 2026	11.11	11.69	11.09	11.48	11.48	2.87%	16,379,480
Feb 4, 2026	11.03	11.24	10.97	11.16	11.16	1.64%	5,835,540
Feb 3, 2026	10.97	11.10	10.85	10.98	10.98	0.37%	4,649,900
Feb 2, 2026	11.00	11.20	10.93	10.94	10.94	-0.91%	5,158,359
Jan 30, 2026	10.90	11.11	10.83	11.04	11.04	0.45%	5,702,040
Jan 29, 2026	10.75	10.99	10.61	10.99	10.99	1.95%	5,988,440
Jan 28, 2026	10.93	11.04	10.73	10.78	10.78	-1.82%	4,894,140
Jan 27, 2026	11.22	11.22	10.72	10.98	10.98	-2.14%	7,692,540
Jan 26, 2026	11.48	11.48	11.08	11.22	11.22	-1.84%	6,618,800
Jan 23, 2026	11.60	11.70	11.38	11.43	11.43	0.44%	7,796,200
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