Qingdao Richen Food Co.,Ltd. (SHA:603755)
China · Delayed Price · Currency is CNY 25.21
+1.24 (5.17%)
Sep 14, 2026, 3:00 PM CST
Qingdao Richen Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 23.92 | 25.46 | 23.60 | 25.21 | 25.21 | 5.17% | 2,230,700 |
| Sep 11, 2026 | 24.55 | 24.80 | 23.17 | 23.97 | 23.97 | -2.12% | 2,020,200 |
| Sep 10, 2026 | 25.74 | 25.74 | 24.46 | 24.49 | 24.49 | -4.26% | 1,345,800 |
| Sep 9, 2026 | 25.64 | 25.88 | 25.41 | 25.58 | 25.58 | -0.62% | 1,136,040 |
| Sep 8, 2026 | 25.16 | 25.99 | 24.74 | 25.74 | 25.74 | 3.08% | 1,469,446 |
| Sep 7, 2026 | 25.44 | 25.44 | 24.56 | 24.97 | 24.97 | -0.60% | 1,867,346 |
| Sep 4, 2026 | 25.06 | 25.78 | 24.95 | 25.12 | 25.12 | 0.84% | 1,433,420 |
| Sep 3, 2026 | 24.96 | 25.89 | 24.80 | 24.91 | 24.91 | 0.04% | 1,692,149 |
| Sep 2, 2026 | 25.00 | 25.57 | 24.51 | 24.90 | 24.90 | -0.95% | 2,297,700 |
| Sep 1, 2026 | 24.40 | 25.96 | 24.31 | 25.14 | 25.14 | 2.57% | 3,535,072 |
| Aug 31, 2026 | 23.30 | 24.73 | 22.95 | 24.51 | 24.51 | 4.43% | 2,193,800 |
| Aug 28, 2026 | 23.34 | 23.60 | 23.23 | 23.47 | 23.47 | 0.56% | 805,200 |
| Aug 27, 2026 | 23.45 | 23.64 | 23.00 | 23.34 | 23.34 | -0.13% | 610,500 |
| Aug 26, 2026 | 23.61 | 23.81 | 23.22 | 23.37 | 23.37 | -0.97% | 553,400 |
| Aug 25, 2026 | 23.06 | 23.71 | 23.02 | 23.60 | 23.60 | 2.34% | 873,300 |
| Aug 24, 2026 | 23.32 | 23.62 | 22.80 | 23.06 | 23.06 | -2.08% | 1,006,800 |
| Aug 21, 2026 | 23.50 | 23.55 | 22.92 | 23.55 | 23.55 | -0.34% | 633,400 |
| Aug 20, 2026 | 23.09 | 23.83 | 23.03 | 23.63 | 23.63 | 3.32% | 861,600 |
| Aug 19, 2026 | 23.67 | 23.67 | 22.87 | 22.87 | 22.87 | -3.42% | 787,600 |
| Aug 18, 2026 | 23.68 | 24.04 | 23.61 | 23.68 | 23.68 | -1.09% | 670,600 |
| Aug 17, 2026 | 23.20 | 23.94 | 23.15 | 23.94 | 23.94 | 3.19% | 837,700 |
| Aug 14, 2026 | 23.17 | 23.60 | 23.02 | 23.20 | 23.20 | -0.68% | 620,400 |
| Aug 13, 2026 | 23.61 | 23.80 | 23.20 | 23.36 | 23.36 | -0.89% | 799,900 |
| Aug 12, 2026 | 23.58 | 23.68 | 23.23 | 23.57 | 23.57 | 0.99% | 523,400 |
| Aug 11, 2026 | 23.58 | 23.59 | 23.12 | 23.34 | 23.34 | -1.23% | 784,400 |
| Aug 10, 2026 | 22.81 | 23.65 | 22.65 | 23.63 | 23.63 | 4.14% | 1,097,374 |
| Aug 7, 2026 | 23.15 | 23.15 | 22.30 | 22.69 | 22.69 | -1.48% | 809,150 |
| Aug 6, 2026 | 22.80 | 23.10 | 22.40 | 23.03 | 23.03 | 0.74% | 976,500 |
| Aug 5, 2026 | 22.85 | 23.00 | 22.63 | 22.86 | 22.86 | 0.53% | 932,600 |
| Aug 4, 2026 | 22.59 | 23.14 | 22.31 | 22.74 | 22.74 | 1.52% | 1,174,000 |
| Aug 3, 2026 | 21.89 | 22.49 | 21.76 | 22.40 | 22.40 | 3.42% | 1,217,100 |
| Jul 31, 2026 | 21.25 | 21.76 | 21.00 | 21.66 | 21.66 | 1.88% | 834,340 |
| Jul 30, 2026 | 21.18 | 21.90 | 21.01 | 21.26 | 21.26 | 0.38% | 1,490,200 |
| Jul 29, 2026 | 20.76 | 21.29 | 20.51 | 21.18 | 21.18 | 2.52% | 1,061,400 |
| Jul 28, 2026 | 20.50 | 20.95 | 20.41 | 20.66 | 20.66 | 0.73% | 779,800 |
| Jul 27, 2026 | 20.24 | 20.69 | 19.93 | 20.51 | 20.51 | 2.04% | 819,500 |
| Jul 24, 2026 | 20.49 | 20.77 | 19.95 | 20.10 | 20.10 | -2.66% | 869,000 |
| Jul 23, 2026 | 20.28 | 20.80 | 20.04 | 20.65 | 20.65 | 1.67% | 786,500 |
| Jul 22, 2026 | 20.91 | 21.13 | 20.20 | 20.31 | 20.31 | -2.87% | 1,056,101 |
| Jul 21, 2026 | 21.58 | 21.58 | 20.21 | 20.91 | 20.91 | -2.43% | 1,511,898 |
| Jul 20, 2026 | 22.45 | 22.78 | 21.02 | 21.43 | 21.43 | -4.29% | 1,483,546 |
| Jul 17, 2026 | 23.60 | 23.70 | 22.23 | 22.39 | 22.39 | -4.97% | 1,185,600 |
| Jul 16, 2026 | 23.18 | 23.75 | 23.01 | 23.56 | 23.56 | 0.34% | 674,900 |
| Jul 15, 2026 | 22.76 | 23.63 | 22.61 | 23.48 | 23.48 | 2.67% | 810,800 |
| Jul 14, 2026 | 22.63 | 23.01 | 22.23 | 22.87 | 22.87 | 1.33% | 779,400 |
| Jul 13, 2026 | 23.17 | 23.34 | 22.55 | 22.57 | 22.57 | -2.59% | 1,034,500 |
| Jul 10, 2026 | 22.36 | 23.34 | 22.05 | 23.17 | 23.17 | 2.75% | 1,075,400 |
| Jul 9, 2026 | 22.79 | 22.94 | 22.18 | 22.55 | 22.55 | -1.10% | 972,898 |
| Jul 8, 2026 | 23.34 | 23.34 | 22.70 | 22.80 | 22.80 | -1.72% | 740,300 |
| Jul 7, 2026 | 23.92 | 24.23 | 23.15 | 23.20 | 23.20 | -3.89% | 1,091,600 |