Shandong Huifa Foodstuff Co.,Ltd. (SHA:603536)
China · Delayed Price · Currency is CNY 8.46
+0.29 (3.55%)
Jul 15, 2026, 3:00 PM CST
Shandong Huifa Foodstuff Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 8.94 | 9.10 | 8.70 | 8.73 | 8.73 | -2.57% | 4,006,200 |
| Jun 12, 2026 | 8.72 | 8.99 | 8.62 | 8.96 | 8.96 | 2.28% | 4,327,700 |
| Jun 11, 2026 | 8.82 | 8.89 | 8.63 | 8.76 | 8.76 | -1.02% | 3,471,600 |
| Jun 10, 2026 | 8.89 | 9.03 | 8.73 | 8.85 | 8.85 | -1.34% | 3,672,700 |
| Jun 9, 2026 | 8.87 | 9.15 | 8.86 | 8.97 | 8.97 | 0.11% | 3,670,700 |
| Jun 8, 2026 | 9.20 | 9.32 | 8.83 | 8.96 | 8.96 | -2.61% | 5,320,600 |
| Jun 5, 2026 | 8.93 | 9.32 | 8.89 | 9.20 | 9.20 | 3.02% | 5,645,500 |
| Jun 4, 2026 | 9.18 | 9.34 | 8.82 | 8.93 | 8.93 | -2.72% | 5,301,580 |
| Jun 3, 2026 | 9.46 | 9.46 | 9.13 | 9.18 | 9.18 | -2.03% | 4,237,234 |
| Jun 2, 2026 | 9.77 | 9.95 | 9.32 | 9.37 | 9.37 | -4.29% | 6,979,700 |
| Jun 1, 2026 | 9.06 | 9.84 | 9.06 | 9.79 | 9.79 | 4.26% | 6,283,100 |
| 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 |