Shandong Huifa Foodstuff Co.,Ltd. (SHA:603536)
China · Delayed Price · Currency is CNY 9.54
+0.04 (0.42%)
Aug 25, 2026, 3:00 PM CST
Shandong Huifa Foodstuff Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.42 | 9.58 | 9.40 | 9.50 | - | - | 3,643,600 |
| 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 |
| Aug 11, 2026 | 9.43 | 9.72 | 9.33 | 9.55 | 9.55 | 0.74% | 6,239,600 |
| Aug 10, 2026 | 8.96 | 9.49 | 8.96 | 9.48 | 9.48 | 5.45% | 7,047,880 |
| Aug 7, 2026 | 9.05 | 9.05 | 8.80 | 8.99 | 8.99 | -0.66% | 4,039,500 |
| Aug 6, 2026 | 9.00 | 9.17 | 8.89 | 9.05 | 9.05 | 0.22% | 4,226,940 |
| Aug 5, 2026 | 9.04 | 9.23 | 8.94 | 9.03 | 9.03 | 0.22% | 6,337,260 |
| Aug 4, 2026 | 8.94 | 9.14 | 8.94 | 9.01 | 9.01 | 0.78% | 7,129,900 |
| Aug 3, 2026 | 8.96 | 9.00 | 8.65 | 8.94 | 8.94 | -0.45% | 7,311,740 |
| Jul 31, 2026 | 8.45 | 9.05 | 8.41 | 8.98 | 8.98 | 3.94% | 11,007,000 |
| Jul 30, 2026 | 8.61 | 9.22 | 8.58 | 8.64 | 8.64 | 1.17% | 14,983,600 |
| Jul 29, 2026 | 8.32 | 8.63 | 8.32 | 8.54 | 8.54 | 2.64% | 6,832,300 |
| Jul 28, 2026 | 7.96 | 8.40 | 7.94 | 8.32 | 8.32 | 3.87% | 6,033,560 |
| Jul 27, 2026 | 7.70 | 8.04 | 7.70 | 8.01 | 8.01 | 3.35% | 5,204,700 |
| Jul 24, 2026 | 7.89 | 8.00 | 7.70 | 7.75 | 7.75 | -2.88% | 4,204,500 |
| Jul 23, 2026 | 7.77 | 8.00 | 7.69 | 7.98 | 7.98 | 2.57% | 5,116,900 |
| Jul 22, 2026 | 7.88 | 8.01 | 7.75 | 7.78 | 7.78 | -2.02% | 5,141,100 |
| Jul 21, 2026 | 8.09 | 8.09 | 7.70 | 7.94 | 7.94 | -2.10% | 9,170,256 |
| Jul 20, 2026 | 8.37 | 8.54 | 7.99 | 8.11 | 8.11 | -2.87% | 7,015,700 |
| Jul 17, 2026 | 8.65 | 8.81 | 8.25 | 8.35 | 8.35 | -2.91% | 6,869,400 |
| Jul 16, 2026 | 8.43 | 8.74 | 8.35 | 8.60 | 8.60 | 1.65% | 6,304,102 |
| Jul 15, 2026 | 8.20 | 8.50 | 8.18 | 8.46 | 8.46 | 3.55% | 5,306,300 |
| Jul 14, 2026 | 8.06 | 8.21 | 7.88 | 8.17 | 8.17 | 1.87% | 4,363,100 |
| Jul 13, 2026 | 8.05 | 8.15 | 7.96 | 8.02 | 8.02 | -0.99% | 4,137,800 |
| Jul 10, 2026 | 7.94 | 8.21 | 7.75 | 8.10 | 8.10 | 2.14% | 4,367,599 |
| Jul 9, 2026 | 8.00 | 8.00 | 7.73 | 7.93 | 7.93 | -0.13% | 3,302,000 |
| Jul 8, 2026 | 7.95 | 8.01 | 7.80 | 7.94 | 7.94 | -0.13% | 2,916,500 |
| Jul 7, 2026 | 8.16 | 8.30 | 7.91 | 7.95 | 7.95 | -3.05% | 3,421,500 |
| Jul 6, 2026 | 8.17 | 8.37 | 8.17 | 8.20 | 8.20 | 0.37% | 3,994,400 |
| Jul 3, 2026 | 8.10 | 8.21 | 8.00 | 8.17 | 8.17 | 1.49% | 3,925,300 |
| Jul 2, 2026 | 8.10 | 8.29 | 7.98 | 8.05 | 8.05 | -0.37% | 4,754,800 |
| Jul 1, 2026 | 7.78 | 8.20 | 7.76 | 8.08 | 8.08 | 3.72% | 5,304,600 |
| Jun 30, 2026 | 7.90 | 8.03 | 7.73 | 7.79 | 7.79 | -2.38% | 4,102,500 |
| Jun 29, 2026 | 7.88 | 8.02 | 7.66 | 7.98 | 7.98 | 0.50% | 4,813,800 |
| Jun 26, 2026 | 8.04 | 8.06 | 7.75 | 7.94 | 7.94 | -1.49% | 3,845,600 |
| Jun 25, 2026 | 8.22 | 8.32 | 7.98 | 8.06 | 8.06 | -1.95% | 4,196,480 |
| Jun 24, 2026 | 8.59 | 8.61 | 8.16 | 8.22 | 8.22 | -4.31% | 3,986,440 |
| Jun 23, 2026 | 8.40 | 8.70 | 8.35 | 8.59 | 8.59 | 1.54% | 4,763,800 |
| Jun 22, 2026 | 8.32 | 8.46 | 8.08 | 8.46 | 8.46 | 0.95% | 4,320,100 |
| Jun 18, 2026 | 8.43 | 8.50 | 8.30 | 8.38 | 8.38 | -1.18% | 3,002,900 |
| Jun 17, 2026 | 8.76 | 8.76 | 8.44 | 8.48 | 8.48 | -2.75% | 3,852,380 |
| Jun 16, 2026 | 8.73 | 8.75 | 8.46 | 8.72 | 8.72 | -0.11% | 3,879,032 |