Shandong Huifa Foodstuff Co.,Ltd. (SHA:603536)
China · Delayed Price · Currency is CNY 9.39
+0.09 (0.97%)
May 29, 2026, 3:00 PM CST
Shandong Huifa Foodstuff Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.30 | 9.61 | 9.29 | 9.39 | 9.39 | 0.97% | 5,386,276 |
| May 28, 2026 | 9.21 | 9.43 | 9.08 | 9.30 | 9.30 | -1.27% | 4,003,780 |
| May 27, 2026 | 9.52 | 9.58 | 9.17 | 9.42 | 9.42 | -1.05% | 4,771,892 |
| May 26, 2026 | 9.66 | 9.75 | 9.42 | 9.52 | 9.52 | -2.06% | 4,297,120 |
| May 25, 2026 | 9.75 | 9.95 | 9.61 | 9.72 | 9.72 | -0.82% | 3,169,300 |
| May 22, 2026 | 9.73 | 9.87 | 9.55 | 9.80 | 9.80 | 1.34% | 3,546,800 |
| May 21, 2026 | 10.12 | 10.15 | 9.64 | 9.67 | 9.67 | -3.78% | 4,169,780 |
| May 20, 2026 | 10.21 | 10.21 | 9.95 | 10.05 | 10.05 | -1.57% | 3,009,600 |
| May 19, 2026 | 10.09 | 10.36 | 10.03 | 10.21 | 10.21 | 1.19% | 3,692,160 |
| May 18, 2026 | 10.09 | 10.18 | 9.97 | 10.09 | 10.09 | - | 3,777,900 |
| May 15, 2026 | 10.20 | 10.28 | 10.05 | 10.09 | 10.09 | -1.46% | 3,566,620 |
| May 14, 2026 | 10.37 | 10.39 | 10.21 | 10.24 | 10.24 | -0.68% | 3,311,600 |
| May 13, 2026 | 10.30 | 10.43 | 10.22 | 10.31 | 10.31 | 0.10% | 3,300,960 |
| May 12, 2026 | 10.48 | 10.51 | 10.24 | 10.30 | 10.30 | -2.00% | 3,697,396 |
| May 11, 2026 | 10.54 | 10.63 | 10.41 | 10.51 | 10.51 | -0.38% | 3,259,456 |
| May 8, 2026 | 10.41 | 10.60 | 10.38 | 10.55 | 10.55 | 1.34% | 3,566,740 |
| May 7, 2026 | 10.56 | 10.71 | 10.39 | 10.41 | 10.41 | -2.07% | 5,307,200 |
| May 6, 2026 | 10.55 | 10.80 | 10.55 | 10.63 | 10.63 | 0.95% | 7,077,504 |
| Apr 30, 2026 | 10.40 | 10.73 | 10.38 | 10.53 | 10.53 | 0.86% | 7,820,160 |
| Apr 29, 2026 | 10.20 | 10.60 | 10.19 | 10.44 | 10.44 | 4.40% | 12,661,940 |
| Apr 28, 2026 | 10.03 | 10.08 | 9.87 | 10.00 | 10.00 | -0.30% | 4,143,240 |
| Apr 27, 2026 | 9.78 | 10.03 | 9.59 | 10.03 | 10.03 | 2.35% | 4,949,100 |
| Apr 24, 2026 | 9.65 | 9.85 | 9.61 | 9.80 | 9.80 | 0.51% | 3,364,300 |
| Apr 23, 2026 | 9.77 | 9.87 | 9.66 | 9.75 | 9.75 | 0.10% | 3,720,600 |
| Apr 22, 2026 | 9.82 | 9.87 | 9.73 | 9.74 | 9.74 | -1.02% | 2,854,400 |
| Apr 21, 2026 | 9.95 | 10.08 | 9.78 | 9.84 | 9.84 | -1.30% | 4,087,280 |
| Apr 20, 2026 | 9.85 | 9.97 | 9.81 | 9.97 | 9.97 | 0.40% | 3,612,280 |
| Apr 17, 2026 | 9.95 | 10.05 | 9.78 | 9.93 | 9.93 | -0.30% | 4,994,300 |
| Apr 16, 2026 | 9.99 | 10.03 | 9.66 | 9.96 | 9.96 | -0.90% | 7,149,540 |
| Apr 15, 2026 | 10.00 | 10.07 | 9.92 | 10.05 | 10.05 | 0.50% | 3,265,260 |
| Apr 14, 2026 | 10.15 | 10.16 | 9.85 | 10.00 | 10.00 | -1.19% | 5,242,900 |
| Apr 13, 2026 | 10.08 | 10.15 | 9.98 | 10.12 | 10.12 | -0.30% | 2,692,600 |
| Apr 10, 2026 | 10.01 | 10.22 | 9.96 | 10.15 | 10.15 | 2.22% | 3,145,500 |
| Apr 9, 2026 | 10.18 | 10.18 | 9.92 | 9.93 | 9.93 | -2.46% | 3,631,420 |
| Apr 8, 2026 | 10.08 | 10.18 | 9.95 | 10.18 | 10.18 | 2.72% | 4,475,200 |
| Apr 7, 2026 | 9.53 | 9.92 | 9.46 | 9.91 | 9.91 | 4.10% | 5,360,540 |
| Apr 3, 2026 | 9.97 | 10.02 | 9.47 | 9.52 | 9.52 | -4.51% | 5,288,120 |
| Apr 2, 2026 | 10.15 | 10.20 | 9.92 | 9.97 | 9.97 | -1.68% | 4,280,416 |
| Apr 1, 2026 | 10.40 | 10.46 | 10.05 | 10.14 | 10.14 | -1.55% | 6,209,000 |
| Mar 31, 2026 | 10.53 | 10.68 | 10.28 | 10.30 | 10.30 | -1.06% | 7,085,956 |
| Mar 30, 2026 | 10.10 | 10.44 | 9.98 | 10.41 | 10.41 | 2.46% | 7,746,153 |
| Mar 27, 2026 | 9.97 | 10.20 | 9.88 | 10.16 | 10.16 | 1.91% | 6,919,268 |
| Mar 26, 2026 | 9.93 | 10.14 | 9.86 | 9.97 | 9.97 | 0.61% | 8,209,192 |
| Mar 25, 2026 | 9.72 | 9.98 | 9.64 | 9.91 | 9.91 | 3.88% | 5,886,412 |
| Mar 24, 2026 | 9.33 | 9.55 | 9.12 | 9.54 | 9.54 | 4.26% | 6,159,505 |
| Mar 23, 2026 | 9.24 | 9.49 | 9.01 | 9.15 | 9.15 | -3.89% | 6,814,699 |
| Mar 20, 2026 | 9.87 | 9.96 | 9.47 | 9.52 | 9.52 | -2.56% | 5,332,940 |
| Mar 19, 2026 | 9.94 | 10.06 | 9.72 | 9.77 | 9.77 | -2.69% | 3,959,400 |
| Mar 18, 2026 | 9.97 | 10.09 | 9.81 | 10.04 | 10.04 | 0.70% | 2,847,500 |
| Mar 17, 2026 | 10.24 | 10.32 | 9.95 | 9.97 | 9.97 | -2.73% | 4,257,100 |