Skip to main content
logo
Namchow Food Group (Shanghai) Co., Ltd. (SHA:605339)
China flag China · Delayed Price · Currency is CNY
14.35
0.00 (0.00%)
May 29, 2026, 3:00 PM CST

SHA:605339 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202614.4714.5914.2314.3514.35-1,733,600
May 28, 202614.6015.2014.1114.3514.35-1.44%2,606,100
May 27, 202615.4415.6914.4014.5614.56-7.14%4,893,672
May 26, 202617.1717.2015.4315.6815.68-8.52%4,700,000
May 25, 202616.9617.1516.8317.1417.141.06%1,889,700
May 22, 202616.8816.9916.5016.9616.961.50%2,050,045
May 21, 202617.1617.1816.5716.7116.71-1.01%3,284,050
May 20, 202616.6116.9516.6116.8816.880.90%2,804,899
May 19, 202616.4716.7916.4016.7316.731.21%2,063,700
May 18, 202616.3316.6416.3316.5316.53-2,701,300
May 15, 202616.3516.5916.0916.5316.531.10%1,790,547
May 14, 202616.4916.5516.2816.3516.35-0.91%1,601,541
May 13, 202616.4016.5816.2216.5016.500.86%2,051,840
May 12, 202616.3516.6616.1216.3616.36-0.24%2,469,900
May 11, 202616.1116.4916.0216.4016.402.18%2,402,515
May 8, 202615.9216.1015.7416.0516.050.63%1,519,800
May 7, 202616.2216.2915.9215.9515.95-1.42%1,237,793
May 6, 202616.0716.2515.9716.1816.180.50%1,484,250
Apr 30, 202615.8416.1215.7716.1016.101.71%1,365,000
Apr 29, 202615.5915.9015.5915.8315.830.96%1,168,000
Apr 28, 202615.8016.0215.5515.6815.68-2.18%1,599,200
Apr 27, 202615.8216.0615.5316.0316.031.26%1,668,900
Apr 24, 202615.7415.9015.5315.8315.830.19%1,308,200
Apr 23, 202615.7815.9615.7115.8015.800.13%910,900
Apr 22, 202615.9715.9715.7415.7815.78-1.25%929,800
Apr 21, 202616.1916.2515.8915.9815.98-1.11%951,700
Apr 20, 202616.0016.4016.0016.1616.160.44%868,500
Apr 17, 202616.1216.1916.0216.0916.09-0.68%943,800
Apr 16, 202616.2416.2916.0116.2016.20-0.31%781,700
Apr 15, 202616.3316.4516.2016.2516.25-0.91%718,700
Apr 14, 202616.5016.5016.2516.4016.400.61%1,035,000
Apr 13, 202616.2116.3516.1316.3016.30-0.06%631,600
Apr 10, 202616.2116.3616.1816.3116.311.12%792,400
Apr 9, 202616.3516.4416.1016.1316.13-2.12%972,700
Apr 8, 202616.2216.4816.0716.4816.482.62%950,300
Apr 7, 202615.9616.0915.7116.0616.061.65%927,500
Apr 3, 202616.2816.4615.7415.8015.80-2.95%893,818
Apr 2, 202616.4116.5416.2016.2816.28-0.79%865,350
Apr 1, 202616.3516.5016.2916.4116.410.98%826,400
Mar 31, 202616.5016.5516.2216.2516.25-0.67%715,500
Mar 30, 202616.1416.5016.1416.3616.360.37%949,863
Mar 27, 202615.9816.3015.8916.3016.301.31%860,354
Mar 26, 202616.1416.4116.0216.0916.09-0.80%1,088,154
Mar 25, 202616.2016.3216.1016.2216.220.75%1,200,363
Mar 24, 202615.9316.1115.7516.1016.103.14%1,225,448
Mar 23, 202616.6016.6015.5015.6115.61-6.36%2,214,854
Mar 20, 202616.8517.0616.6416.6716.67-1.07%948,300
Mar 19, 202617.1817.3016.8516.8516.85-2.66%1,152,100
Mar 18, 202617.2617.3317.1617.3117.310.46%687,800
Mar 17, 202617.6117.6117.2217.2317.23-1.94%871,800