Shandong Huifa Foodstuff Co.,Ltd. (SHA:603536)
China · Delayed Price · Currency is CNY 10.19
+0.17 (1.70%)
Sep 30, 2026, 3:00 PM CST
Shandong Huifa Foodstuff Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |