Skip to main content
logo
Namchow Food Group (Shanghai) Co., Ltd. (SHA:605339)
China flag China · Delayed Price · Currency is CNY
17.24
-0.13 (-0.75%)
Sep 19, 2025, 3:00 PM CST

SHA:605339 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202517.3517.3717.1517.2417.24-0.75%771,300
Sep 18, 202517.3217.3817.1817.3717.370.29%1,104,400
Sep 17, 202517.4617.6317.2617.3217.32-0.57%1,383,800
Sep 16, 202517.1517.4717.1317.4217.421.40%1,265,600
Sep 15, 202517.1817.3317.1317.1817.18-0.46%585,400
Sep 12, 202517.2317.2817.1617.2617.260.12%727,500
Sep 11, 202517.3017.3617.1317.2417.24-0.69%1,013,800
Sep 10, 202517.3217.4017.2317.3617.360.17%749,000
Sep 9, 202517.2817.4017.1817.3317.33-0.40%885,799
Sep 8, 202517.2017.4217.1617.4017.400.99%852,100
Sep 5, 202517.3017.4317.0317.2317.23-0.40%1,152,400
Sep 4, 202516.9117.4016.9117.3017.301.70%1,740,841
Sep 3, 202517.3117.4016.9617.0117.01-1.51%972,909
Sep 2, 202517.3517.4417.1317.2717.27-0.58%1,075,400
Sep 1, 202517.4817.4917.2117.3717.37-0.80%956,454
Aug 29, 202517.3517.5117.2017.5117.510.46%1,347,800
Aug 28, 202517.2317.4716.8517.4317.431.34%2,215,244
Aug 27, 202517.7017.7717.2017.2017.20-2.82%2,718,000
Aug 26, 202517.8517.9317.6417.7017.70-0.78%1,814,500
Aug 25, 202517.7917.8817.6817.8417.840.56%1,487,836
Aug 22, 202517.9918.0817.6317.7417.74-1.55%2,069,500
Aug 21, 202518.1318.2517.8518.0218.02-0.72%2,165,900
Aug 20, 202518.3018.5017.9018.1518.150.17%3,105,244
Aug 19, 202518.0518.2318.0018.1218.120.39%1,543,092
Aug 18, 202518.2518.3017.9818.0518.05-2,057,500
Aug 15, 202517.8218.3317.7718.0518.051.23%2,457,754
Aug 14, 202518.6718.9217.8017.8317.83-4.50%6,815,098
Aug 13, 202518.1518.8217.9618.6718.672.70%6,590,122
Aug 12, 202518.2418.3518.1518.1818.18-0.38%1,316,200
Aug 11, 202518.3018.4318.1918.2518.25-1,608,225
Aug 8, 202518.0018.3517.9718.2518.250.83%2,152,200
Aug 7, 202518.0918.1517.7618.1018.101.17%1,731,000
Aug 6, 202517.6017.9717.5117.8917.890.90%1,443,700
Aug 5, 202517.6317.9317.5617.7317.73-0.23%1,969,299
Aug 4, 202517.9318.1817.5717.7717.77-0.84%2,357,864
Aug 1, 202517.4518.0017.4217.9217.922.69%2,765,700
Jul 31, 202517.4117.4917.2817.4517.450.23%1,170,900
Jul 30, 202517.3417.5017.2317.4117.410.35%1,088,500
Jul 29, 202517.7117.8217.2417.3517.35-0.57%1,639,300
Jul 28, 202517.3017.5617.2217.4517.451.10%1,212,472
Jul 25, 202517.2417.3817.1717.2617.260.12%890,300
Jul 24, 202517.1017.2717.0717.2417.240.82%963,600
Jul 23, 202517.1717.3117.0917.1017.10-0.41%1,006,340
Jul 22, 202517.1817.2217.1117.1717.17-0.23%797,344
Jul 21, 202517.1317.3116.9417.2117.210.41%1,703,400
Jul 18, 202517.0517.2917.0317.1417.140.06%966,800
Jul 17, 202516.8817.1916.8817.1317.131.06%1,228,100
Jul 16, 202516.7816.9616.7016.9516.951.19%893,300
Jul 15, 202516.9916.9916.6316.7516.75-1.41%1,062,817
Jul 14, 202516.8817.1016.8016.9916.990.65%958,700