Skip to main content
logo
Namchow Food Group (Shanghai) Co., Ltd. (SHA:605339)
China flag China · Delayed Price · Currency is CNY
16.05
+0.10 (0.63%)
May 8, 2026, 3:00 PM CST

SHA:605339 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 16, 202617.2717.5717.2117.5717.571.74%1,098,100
Mar 13, 202617.5317.5817.2517.2717.27-1.09%1,121,648
Mar 12, 202617.4417.5817.3217.4617.46-0.06%975,200
Mar 11, 202617.9017.9017.4617.4717.47-2.02%1,523,868
Mar 10, 202617.8518.1017.7317.8317.83-0.11%1,323,532
Mar 9, 202617.8817.9617.7317.8517.85-0.17%1,437,764
Mar 6, 202617.4417.9017.1117.8817.882.46%1,128,200
Mar 5, 202617.6017.6717.4317.4517.45-0.29%1,008,500
Mar 4, 202617.4317.6117.3817.5017.50-0.28%1,148,670
Mar 3, 202617.8818.1517.5417.5517.55-1.85%1,534,718
Mar 2, 202618.0018.2317.8117.8817.88-2.13%1,434,200
Feb 27, 202618.1018.3218.1018.2718.270.27%1,074,000
Feb 26, 202618.2518.2518.0818.2218.22-0.05%1,002,400
Feb 25, 202618.0118.2418.0118.2318.231.17%1,143,168
Feb 24, 202618.0918.1717.9618.0218.02-0.17%1,546,900