Skip to main content
logo
Qingdao Richen Food Co.,Ltd. (SHA:603755)
China flag China · Delayed Price · Currency is CNY
23.60
+0.54 (2.34%)
Aug 25, 2026, 3:00 PM CST

Qingdao Richen Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202623.3223.6222.8023.0623.06-2.08%1,006,800
Aug 21, 202623.5023.5522.9223.5523.55-0.34%633,400
Aug 20, 202623.0923.8323.0323.6323.633.32%861,600
Aug 19, 202623.6723.6722.8722.8722.87-3.42%787,600
Aug 18, 202623.6824.0423.6123.6823.68-1.09%670,600
Aug 17, 202623.2023.9423.1523.9423.943.19%837,700
Aug 14, 202623.1723.6023.0223.2023.20-0.68%620,400
Aug 13, 202623.6123.8023.2023.3623.36-0.89%799,900
Aug 12, 202623.5823.6823.2323.5723.570.99%523,400
Aug 11, 202623.5823.5923.1223.3423.34-1.23%784,400
Aug 10, 202622.8123.6522.6523.6323.634.14%1,097,374
Aug 7, 202623.1523.1522.3022.6922.69-1.48%809,150
Aug 6, 202622.8023.1022.4023.0323.030.74%976,500
Aug 5, 202622.8523.0022.6322.8622.860.53%932,600
Aug 4, 202622.5923.1422.3122.7422.741.52%1,174,000
Aug 3, 202621.8922.4921.7622.4022.403.42%1,217,100
Jul 31, 202621.2521.7621.0021.6621.661.88%834,340
Jul 30, 202621.1821.9021.0121.2621.260.38%1,490,200
Jul 29, 202620.7621.2920.5121.1821.182.52%1,061,400
Jul 28, 202620.5020.9520.4120.6620.660.73%779,800
Jul 27, 202620.2420.6919.9320.5120.512.04%819,500
Jul 24, 202620.4920.7719.9520.1020.10-2.66%869,000
Jul 23, 202620.2820.8020.0420.6520.651.67%786,500
Jul 22, 202620.9121.1320.2020.3120.31-2.87%1,056,101
Jul 21, 202621.5821.5820.2120.9120.91-2.43%1,511,898
Jul 20, 202622.4522.7821.0221.4321.43-4.29%1,483,546
Jul 17, 202623.6023.7022.2322.3922.39-4.97%1,185,600
Jul 16, 202623.1823.7523.0123.5623.560.34%674,900
Jul 15, 202622.7623.6322.6123.4823.482.67%810,800
Jul 14, 202622.6323.0122.2322.8722.871.33%779,400
Jul 13, 202623.1723.3422.5522.5722.57-2.59%1,034,500
Jul 10, 202622.3623.3422.0523.1723.172.75%1,075,400
Jul 9, 202622.7922.9422.1822.5522.55-1.10%972,898
Jul 8, 202623.3423.3422.7022.8022.80-1.72%740,300
Jul 7, 202623.9224.2323.1523.2023.20-3.89%1,091,600
Jul 6, 202624.7824.7924.0024.1424.14-1.11%1,120,100
Jul 3, 202623.4424.7923.2824.4124.414.90%1,724,700
Jul 2, 202622.6623.5022.6623.2723.272.02%1,310,700
Jul 1, 202622.5523.2522.3922.8122.810.53%1,782,300
Jun 30, 202623.0423.2622.2922.6922.69-1.52%1,260,000
Jun 29, 202622.6023.2222.0623.0423.04-0.22%1,182,400
Jun 26, 202623.3923.7022.7523.0923.09-1.49%942,320
Jun 25, 202623.4623.9722.6823.4423.44-0.26%1,540,133
Jun 24, 202625.1425.2523.4523.5023.50-5.24%1,319,100
Jun 23, 202624.0625.1524.0624.8024.801.76%1,171,000
Jun 22, 202625.1025.1023.5024.3724.37-2.52%1,470,650
Jun 18, 202625.5925.5924.8025.0025.00-0.95%1,008,400
Jun 17, 202625.6125.7225.0425.2425.24-1.44%1,067,010
Jun 16, 202626.3926.4525.3925.6125.61-3.14%1,083,700
Jun 15, 202626.8727.1026.2826.4426.44-1.05%2,009,100