Qingdao Richen Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	27.37	28.09	27.22	27.81	27.81	1.61%	1,254,033
Apr 3, 2026	28.09	28.09	27.36	27.37	27.37	-1.97%	1,042,700
Apr 2, 2026	28.60	28.60	27.75	27.92	27.92	-2.31%	1,427,584
Apr 1, 2026	28.10	28.77	27.92	28.58	28.58	3.18%	2,699,050
Mar 31, 2026	28.34	28.58	27.68	27.70	27.70	-2.70%	944,500
Mar 30, 2026	27.93	28.50	27.93	28.47	28.47	1.28%	1,244,600
Mar 27, 2026	27.50	28.22	27.43	28.11	28.11	1.59%	1,051,000
Mar 26, 2026	28.44	28.95	27.50	27.67	27.67	-2.54%	1,600,800
Mar 25, 2026	28.12	28.39	27.85	28.39	28.39	1.94%	1,434,300
Mar 24, 2026	27.33	27.91	26.55	27.85	27.85	3.34%	1,849,630
Mar 23, 2026	27.80	27.86	26.38	26.95	26.95	-4.40%	1,993,417
Mar 20, 2026	29.11	29.22	28.13	28.19	28.19	-2.66%	1,337,400
Mar 19, 2026	29.67	29.77	28.89	28.96	28.96	-2.59%	946,400
Mar 18, 2026	29.57	29.73	29.29	29.73	29.73	0.61%	903,600
Mar 17, 2026	30.09	30.30	29.54	29.55	29.55	-1.83%	904,800
Mar 16, 2026	29.75	30.34	29.70	30.10	30.10	0.87%	1,516,200
Mar 13, 2026	30.17	30.39	29.81	29.84	29.84	-0.70%	989,100
Mar 12, 2026	30.60	30.64	29.96	30.05	30.05	-1.93%	1,354,900
Mar 11, 2026	31.27	31.35	30.16	30.64	30.64	-2.01%	1,872,900
Mar 10, 2026	30.47	31.27	30.35	31.27	31.27	3.37%	1,581,700
Mar 9, 2026	30.40	30.40	29.66	30.25	30.25	-1.37%	1,709,700
Mar 6, 2026	29.72	31.05	29.61	30.67	30.67	3.16%	2,404,900
Mar 5, 2026	29.97	30.11	29.45	29.73	29.73	0.10%	1,383,183
Mar 4, 2026	29.72	30.19	29.42	29.70	29.70	-0.44%	2,143,483
Mar 3, 2026	31.19	31.72	29.80	29.83	29.83	-5.78%	2,932,550
Mar 2, 2026	32.51	32.81	31.07	31.66	31.66	-4.09%	3,102,200
Feb 27, 2026	33.02	33.50	32.80	33.01	33.01	-0.24%	1,734,400
Feb 26, 2026	33.70	33.80	32.96	33.09	33.09	-1.81%	2,395,600
Feb 25, 2026	33.62	33.99	33.50	33.70	33.70	0.09%	1,509,600
Feb 24, 2026	33.44	33.74	33.28	33.67	33.67	1.57%	1,871,800