Qingdao Richen Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	25.10	25.10	23.50	24.37	24.37	-2.52%	1,470,650
Jun 18, 2026	25.59	25.59	24.80	25.00	25.00	-0.95%	1,008,400
Jun 17, 2026	25.61	25.72	25.04	25.24	25.24	-1.44%	1,067,010
Jun 16, 2026	26.39	26.45	25.39	25.61	25.61	-3.14%	1,083,700
Jun 15, 2026	26.87	27.10	26.28	26.44	26.44	-1.05%	2,009,100
Jun 12, 2026	26.84	27.17	26.30	26.72	26.72	0.60%	1,940,000
Jun 11, 2026	25.80	26.66	25.21	26.56	26.56	2.43%	1,963,700
Jun 10, 2026	24.50	26.09	24.50	25.93	25.93	3.31%	1,646,326
Jun 9, 2026	24.47	25.44	24.17	25.10	25.10	2.74%	1,204,000
Jun 8, 2026	24.48	24.93	23.95	24.43	24.43	-2.08%	1,070,484
Jun 5, 2026	24.03	25.05	24.03	24.95	24.95	1.96%	1,080,500
Jun 4, 2026	24.98	25.12	24.06	24.47	24.47	-2.08%	874,600
Jun 3, 2026	25.79	25.80	24.91	24.99	24.99	-3.14%	1,234,096
Jun 2, 2026	26.63	26.65	25.41	25.80	25.80	-2.31%	1,477,000
Jun 1, 2026	25.18	26.55	25.00	26.41	26.41	4.55%	2,065,600
May 29, 2026	25.99	26.18	25.05	25.26	25.26	-2.96%	1,808,300
May 28, 2026	25.97	26.27	25.40	26.03	26.03	-0.31%	1,321,295
May 27, 2026	26.71	26.89	25.83	26.11	26.11	-2.25%	1,814,300
May 26, 2026	27.06	27.42	26.64	26.71	26.71	-2.41%	1,337,800
May 25, 2026	27.48	28.01	26.81	27.37	27.37	-0.47%	1,896,700
May 22, 2026	27.57	28.15	27.20	27.50	27.50	0.29%	1,654,400
May 21, 2026	28.00	28.70	27.33	27.42	27.42	-2.18%	2,239,900
May 20, 2026	27.90	28.28	27.51	28.03	28.03	0.32%	1,324,860
May 19, 2026	27.80	28.13	27.63	27.94	27.94	0.50%	1,262,400
May 18, 2026	27.65	27.91	27.30	27.80	27.80	0.54%	1,727,400
May 15, 2026	28.68	28.68	27.40	27.65	27.65	-0.79%	1,920,800
May 14, 2026	28.61	28.68	27.87	27.87	27.87	-2.48%	1,436,100
May 13, 2026	28.65	28.74	28.22	28.58	28.58	-0.07%	1,283,500
May 12, 2026	29.04	29.13	28.41	28.60	28.60	-1.62%	1,120,800
May 11, 2026	29.43	29.45	28.76	29.07	29.07	-1.39%	1,427,300
May 8, 2026	29.29	29.55	29.07	29.48	29.48	0.65%	1,272,427
May 7, 2026	28.93	29.45	28.70	29.29	29.29	1.24%	1,840,000
May 6, 2026	29.09	29.30	28.38	28.93	28.93	-0.55%	2,173,100
Apr 30, 2026	29.00	29.22	28.59	29.09	29.09	0.21%	1,855,500
Apr 29, 2026	28.19	29.15	27.94	29.03	29.03	2.98%	1,901,000
Apr 28, 2026	28.22	28.55	27.87	28.19	28.19	-0.11%	1,424,900
Apr 27, 2026	28.16	28.50	27.16	28.22	28.22	-0.63%	1,774,726
Apr 24, 2026	28.02	28.59	27.70	28.40	28.40	1.14%	1,087,622
Apr 23, 2026	28.75	28.75	28.00	28.08	28.08	-1.54%	1,253,778
Apr 22, 2026	28.73	28.73	28.34	28.52	28.52	-	1,115,700
Apr 21, 2026	28.88	28.91	28.46	28.52	28.52	-0.80%	1,104,300
Apr 20, 2026	28.68	28.76	28.25	28.75	28.75	0.14%	1,110,084
Apr 17, 2026	28.90	28.95	28.50	28.71	28.71	-0.10%	810,000
Apr 16, 2026	28.34	28.84	28.16	28.74	28.74	1.38%	823,700
Apr 15, 2026	28.70	28.79	28.33	28.35	28.35	-0.98%	762,700
Apr 14, 2026	28.69	28.73	28.20	28.63	28.63	0.77%	1,026,600
Apr 13, 2026	29.01	29.08	28.00	28.41	28.41	-1.22%	1,226,200
Apr 10, 2026	28.35	29.05	28.35	28.76	28.76	1.81%	1,110,000
Apr 9, 2026	28.68	28.68	28.19	28.25	28.25	-1.43%	878,200
Apr 8, 2026	28.09	28.78	28.09	28.66	28.66	3.06%	1,293,600