Shandong Huifa Foodstuff Co.,Ltd. (SHA:603536)
China · Delayed Price · Currency is CNY 9.47
+0.16 (1.72%)
Oct 28, 2026, 1:35 PM CST
Shandong Huifa Foodstuff Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 9.47 | 9.59 | 9.15 | 9.47 | 9.47 | 1.72% | 5,514,040 |
| Oct 27, 2026 | 9.60 | 9.77 | 9.30 | 9.31 | 9.31 | -3.02% | 6,133,100 |
| Oct 26, 2026 | 9.35 | 9.67 | 9.19 | 9.60 | 9.60 | 2.24% | 6,249,195 |
| Oct 23, 2026 | 9.27 | 9.40 | 8.79 | 9.39 | 9.39 | 0.64% | 7,638,500 |
| Oct 22, 2026 | 9.60 | 9.72 | 9.32 | 9.33 | 9.33 | -3.22% | 4,469,100 |
| Oct 21, 2026 | 9.60 | 9.96 | 9.53 | 9.64 | 9.64 | 1.15% | 4,735,980 |
| Oct 20, 2026 | 9.29 | 9.60 | 9.27 | 9.53 | 9.53 | 2.03% | 5,148,960 |
| Oct 19, 2026 | 9.52 | 9.60 | 9.14 | 9.34 | 9.34 | -2.91% | 5,717,200 |
| Oct 16, 2026 | 9.86 | 9.94 | 9.51 | 9.62 | 9.62 | -1.64% | 5,254,700 |
| Oct 15, 2026 | 9.80 | 10.05 | 9.70 | 9.78 | 9.78 | -0.61% | 6,159,600 |
| Oct 14, 2026 | 10.17 | 10.28 | 9.82 | 9.84 | 9.84 | -4.47% | 7,190,118 |
| Oct 13, 2026 | 10.00 | 10.38 | 9.81 | 10.30 | 10.30 | 2.49% | 8,110,100 |
| Oct 12, 2026 | 10.31 | 10.49 | 10.04 | 10.05 | 10.05 | -2.52% | 4,691,400 |
| Oct 9, 2026 | 10.19 | 10.33 | 9.97 | 10.31 | 10.31 | 1.18% | 6,666,020 |
| Oct 8, 2026 | 10.30 | 10.31 | 10.08 | 10.19 | 10.19 | - | 5,179,588 |
| Sep 30, 2026 | 10.05 | 10.63 | 10.05 | 10.19 | 10.19 | 1.70% | 5,333,558 |
| Sep 29, 2026 | 10.06 | 10.12 | 9.90 | 10.02 | 10.02 | -0.60% | 4,060,428 |
| Sep 28, 2026 | 10.01 | 10.13 | 9.87 | 10.08 | 10.08 | 1.72% | 5,452,544 |
| Sep 24, 2026 | 9.86 | 10.08 | 9.80 | 9.91 | 9.91 | 0.41% | 3,709,740 |
| Sep 23, 2026 | 9.99 | 10.02 | 9.78 | 9.87 | 9.87 | -1.40% | 3,998,100 |
| Sep 22, 2026 | 9.99 | 10.13 | 9.78 | 10.01 | 10.01 | 0.20% | 4,446,300 |
| Sep 21, 2026 | 9.83 | 10.00 | 9.78 | 9.99 | 9.99 | 1.83% | 4,332,700 |
| Sep 18, 2026 | 9.53 | 9.91 | 9.53 | 9.81 | 9.81 | 1.66% | 5,222,900 |
| Sep 17, 2026 | 9.50 | 9.71 | 9.28 | 9.65 | 9.65 | 1.58% | 5,364,680 |
| Sep 16, 2026 | 9.26 | 9.55 | 9.15 | 9.50 | 9.50 | 2.26% | 5,293,240 |
| Sep 15, 2026 | 9.65 | 9.65 | 9.26 | 9.29 | 9.29 | -3.53% | 6,848,900 |
| Sep 14, 2026 | 9.60 | 9.80 | 9.45 | 9.63 | 9.63 | -0.21% | 5,983,100 |
| Sep 11, 2026 | 9.92 | 9.97 | 9.53 | 9.65 | 9.65 | -3.79% | 7,214,400 |
| Sep 10, 2026 | 10.21 | 10.44 | 10.01 | 10.03 | 10.03 | -3.19% | 7,004,680 |
| Sep 9, 2026 | 10.46 | 10.50 | 10.25 | 10.36 | 10.36 | -2.17% | 10,176,519 |
| Sep 8, 2026 | 10.62 | 10.67 | 10.42 | 10.59 | 10.59 | -0.38% | 16,534,220 |
| Sep 7, 2026 | 10.50 | 11.04 | 10.24 | 10.63 | 10.63 | 5.88% | 24,296,343 |
| Sep 4, 2026 | 9.60 | 10.49 | 9.60 | 10.04 | 10.04 | 4.80% | 11,089,644 |
| Sep 3, 2026 | 9.79 | 9.93 | 9.54 | 9.58 | 9.58 | -1.64% | 3,890,400 |
| Sep 2, 2026 | 9.83 | 9.91 | 9.62 | 9.74 | 9.74 | -1.81% | 4,611,000 |
| Sep 1, 2026 | 9.64 | 9.98 | 9.60 | 9.92 | 9.92 | 2.90% | 5,521,900 |
| Aug 31, 2026 | 9.71 | 9.75 | 9.58 | 9.64 | 9.64 | -0.62% | 3,938,800 |
| Aug 28, 2026 | 9.54 | 9.74 | 9.44 | 9.70 | 9.70 | 2.11% | 5,394,900 |
| Aug 27, 2026 | 9.37 | 9.61 | 9.37 | 9.50 | 9.50 | 1.17% | 4,369,912 |
| Aug 26, 2026 | 9.41 | 9.60 | 9.35 | 9.39 | 9.39 | -1.57% | 4,674,360 |
| Aug 25, 2026 | 9.42 | 9.59 | 9.38 | 9.54 | 9.54 | 0.42% | 5,692,300 |
| Aug 24, 2026 | 9.65 | 9.67 | 9.38 | 9.50 | 9.50 | - | 5,188,200 |
| Aug 21, 2026 | 9.72 | 9.72 | 9.36 | 9.50 | 9.50 | -2.16% | 4,816,600 |
| Aug 20, 2026 | 9.72 | 9.80 | 9.58 | 9.71 | 9.71 | - | 3,521,180 |
| Aug 19, 2026 | 10.09 | 10.09 | 9.69 | 9.71 | 9.71 | -4.05% | 5,367,400 |
| Aug 18, 2026 | 9.92 | 10.22 | 9.92 | 10.12 | 10.12 | 1.61% | 6,214,000 |
| Aug 17, 2026 | 9.67 | 9.99 | 9.51 | 9.96 | 9.96 | 3.11% | 5,630,102 |
| Aug 14, 2026 | 9.80 | 9.90 | 9.57 | 9.66 | 9.66 | -2.91% | 6,474,940 |
| Aug 13, 2026 | 9.77 | 10.10 | 9.60 | 9.95 | 9.95 | 1.84% | 9,822,600 |
| Aug 12, 2026 | 9.54 | 9.84 | 9.49 | 9.77 | 9.77 | 2.30% | 6,288,200 |