Skip to main content
logo
Qingdao Richen Food Co.,Ltd. (SHA:603755)
China flag China · Delayed Price · Currency is CNY
28.27
-0.16 (-0.56%)
Oct 28, 2026, 11:28 AM CST

Qingdao Richen Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202628.4328.9727.8728.2728.27-0.56%897,000
Oct 27, 202629.3529.8628.1828.4328.43-3.30%2,332,600
Oct 26, 202628.4230.0428.2029.4029.402.58%2,038,600
Oct 23, 202629.8929.9928.1528.6628.66-4.85%4,178,952
Oct 22, 202630.2832.1730.1030.1230.12-0.86%3,779,000
Oct 21, 202630.0531.1829.8030.3830.380.96%3,987,900
Oct 20, 202628.9730.2128.2830.0930.093.87%4,243,434
Oct 19, 202626.6528.9825.9628.9728.977.50%4,212,599
Oct 16, 202625.7227.9025.7226.9526.954.78%2,693,700
Oct 15, 202625.0026.1824.5025.7225.720.82%1,552,400
Oct 14, 202626.3526.3525.2225.7125.51-2.24%1,292,935
Oct 13, 202625.8926.3825.5026.3026.100.92%1,177,200
Oct 12, 202626.5326.6825.8226.0625.86-1.77%1,126,400
Oct 9, 202626.2826.6625.5626.5326.321.53%1,491,200
Oct 8, 202626.0326.5025.5026.1325.931.08%1,959,800
Sep 30, 202625.5126.1725.5125.8525.651.33%1,725,000
Sep 29, 202625.9925.9925.2525.5125.31-1.88%2,413,600
Sep 28, 202625.2226.5224.9026.0025.803.09%3,696,602
Sep 24, 202624.2726.5324.0825.2225.024.39%3,888,519
Sep 23, 202624.4424.5824.0224.1623.97-0.90%1,002,700
Sep 22, 202624.6424.8424.3024.3824.19-1.30%1,045,100
Sep 21, 202624.1024.8523.6624.7024.513.69%1,297,200
Sep 18, 202624.1024.4223.7423.8223.63-1.04%997,046
Sep 17, 202624.2424.2423.7624.0723.88-0.62%809,400
Sep 16, 202624.2624.7024.0324.2224.03-0.29%1,014,900
Sep 15, 202625.4725.6724.1224.2924.10-3.65%1,724,900
Sep 14, 202623.9225.4623.6025.2125.015.17%2,230,700
Sep 11, 202624.5524.8023.1723.9723.78-2.12%2,020,200
Sep 10, 202625.7425.7424.4624.4924.30-4.26%1,345,800
Sep 9, 202625.6425.8825.4125.5825.38-0.62%1,136,040
Sep 8, 202625.1625.9924.7425.7425.543.08%1,469,446
Sep 7, 202625.4425.4424.5624.9724.78-0.60%1,867,346
Sep 4, 202625.0625.7824.9525.1224.920.84%1,433,420
Sep 3, 202624.9625.8924.8024.9124.720.04%1,692,149
Sep 2, 202625.0025.5724.5124.9024.71-0.95%2,297,700
Sep 1, 202624.4025.9624.3125.1424.942.57%3,535,072
Aug 31, 202623.3024.7322.9524.5124.324.43%2,193,800
Aug 28, 202623.3423.6023.2323.4723.290.56%805,200
Aug 27, 202623.4523.6423.0023.3423.16-0.13%610,500
Aug 26, 202623.6123.8123.2223.3723.19-0.97%553,400
Aug 25, 202623.0623.7123.0223.6023.422.34%873,300
Aug 24, 202623.3223.6222.8023.0622.88-2.08%1,006,800
Aug 21, 202623.5023.5522.9223.5523.37-0.34%633,400
Aug 20, 202623.0923.8323.0323.6323.453.32%861,600
Aug 19, 202623.6723.6722.8722.8722.69-3.42%787,600
Aug 18, 202623.6824.0423.6123.6823.50-1.09%670,600
Aug 17, 202623.2023.9423.1523.9423.753.19%837,700
Aug 14, 202623.1723.6023.0223.2023.02-0.68%620,400
Aug 13, 202623.6123.8023.2023.3623.18-0.89%799,900
Aug 12, 202623.5823.6823.2323.5723.390.99%523,400