Qingdao Richen Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	38.74	39.70	38.16	38.99	38.99	1.54%	2,122,400
Jan 22, 2026	38.19	39.57	37.50	38.40	38.40	1.05%	2,926,540
Jan 21, 2026	36.79	38.11	36.50	38.00	38.00	2.90%	1,931,800
Jan 20, 2026	36.72	37.46	36.12	36.93	36.93	0.08%	1,945,101
Jan 19, 2026	38.48	38.62	36.28	36.90	36.90	-3.98%	3,786,558
Jan 16, 2026	39.20	39.20	37.83	38.43	38.43	-0.70%	1,732,350
Jan 15, 2026	37.90	39.09	36.80	38.70	38.70	1.87%	3,124,701
Jan 14, 2026	40.50	40.50	36.01	37.99	37.99	-2.04%	6,825,141
Jan 13, 2026	38.10	40.35	37.64	38.78	38.78	2.46%	4,338,941
Jan 12, 2026	37.54	37.96	37.08	37.85	37.85	1.80%	2,036,000
Jan 9, 2026	37.09	38.20	37.05	37.18	37.18	0.22%	1,635,140
Jan 8, 2026	37.62	38.14	36.68	37.10	37.10	-1.62%	2,138,500
Jan 7, 2026	38.39	38.84	37.55	37.71	37.71	-2.05%	1,360,900
Jan 6, 2026	38.31	39.50	37.88	38.50	38.50	1.32%	2,485,200
Jan 5, 2026	36.60	38.81	36.50	38.00	38.00	3.63%	2,936,958
Dec 31, 2025	36.78	37.58	35.50	36.67	36.67	-0.43%	3,390,498
Dec 30, 2025	36.91	37.58	36.55	36.83	36.83	-0.19%	1,994,900
Dec 29, 2025	36.92	37.60	36.27	36.90	36.90	0.60%	2,403,800
Dec 26, 2025	36.88	36.97	35.73	36.68	36.68	-1.61%	2,898,200
Dec 25, 2025	34.61	37.40	34.61	37.28	37.28	6.67%	3,968,100
Dec 24, 2025	33.25	34.95	33.20	34.95	34.95	4.52%	2,023,500
Dec 23, 2025	33.47	33.67	33.01	33.44	33.44	-0.18%	1,279,300
Dec 22, 2025	33.50	33.94	32.90	33.50	33.50	-0.45%	1,963,600
Dec 19, 2025	33.40	33.98	32.41	33.65	33.65	0.45%	3,021,400
Dec 18, 2025	35.50	35.91	32.65	33.50	33.50	-6.63%	3,893,700
Dec 17, 2025	35.33	36.00	34.59	35.88	35.88	1.13%	1,323,500
Dec 16, 2025	36.04	36.49	35.21	35.48	35.48	-1.14%	1,361,800
Dec 15, 2025	34.58	35.94	34.51	35.89	35.89	2.22%	1,812,300
Dec 12, 2025	35.12	35.64	34.55	35.11	35.11	-	1,792,372
Dec 11, 2025	36.19	36.20	35.02	35.11	35.11	-2.53%	1,547,700
Dec 10, 2025	35.00	37.19	34.97	36.02	36.02	1.55%	2,078,900
Dec 9, 2025	34.46	35.66	34.26	35.47	35.47	2.40%	2,044,500
Dec 8, 2025	34.72	35.20	34.17	34.64	34.64	0.20%	1,796,300
Dec 5, 2025	34.85	35.06	34.22	34.57	34.57	-0.69%	1,715,800
Dec 4, 2025	35.21	35.92	34.65	34.81	34.81	-2.14%	1,658,600
Dec 3, 2025	35.46	35.85	35.12	35.57	35.57	0.31%	1,376,700
Dec 2, 2025	36.10	36.10	34.99	35.46	35.46	-0.81%	1,921,400
Dec 1, 2025	37.91	37.91	35.55	35.75	35.75	-4.34%	2,325,800
Nov 28, 2025	36.91	37.75	36.72	37.37	37.37	0.70%	1,789,950
Nov 27, 2025	37.15	37.60	36.63	37.11	37.11	-0.03%	1,089,700
Nov 26, 2025	37.30	37.64	36.98	37.12	37.12	-0.43%	979,900
Nov 25, 2025	37.01	38.00	36.50	37.28	37.28	1.91%	1,481,200
Nov 24, 2025	36.02	37.14	36.02	36.58	36.58	1.55%	1,796,200
Nov 21, 2025	38.00	38.34	35.82	36.02	36.02	-6.25%	2,462,149
Nov 20, 2025	38.00	38.87	36.99	38.42	38.42	2.21%	2,336,370
Nov 19, 2025	38.49	38.52	37.06	37.59	37.59	-2.34%	1,502,900
Nov 18, 2025	38.80	39.28	38.25	38.49	38.49	-2.04%	1,973,700
Nov 17, 2025	39.51	40.20	38.32	39.29	39.29	1.76%	3,096,201
Nov 14, 2025	38.40	39.03	37.91	38.61	38.61	0.42%	1,605,800
Nov 13, 2025	37.02	38.77	35.78	38.45	38.45	3.36%	2,387,200