Springsnow Food Group Co., Ltd. (SHA:605567)
China · Delayed Price · Currency is CNY 8.45
+0.16 (1.93%)
Jul 15, 2026, 3:00 PM CST
Springsnow Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 8.14 | 8.35 | 8.00 | 8.29 | 8.29 | 1.84% | 4,561,429 |
| Jul 13, 2026 | 8.20 | 8.38 | 8.08 | 8.14 | 8.14 | -2.05% | 4,915,900 |
| Jul 10, 2026 | 8.06 | 8.39 | 7.86 | 8.31 | 8.31 | 2.97% | 4,551,500 |
| Jul 9, 2026 | 8.09 | 8.21 | 7.92 | 8.07 | 8.07 | -1.22% | 3,930,500 |
| Jul 8, 2026 | 8.17 | 8.24 | 8.01 | 8.17 | 8.17 | - | 3,103,800 |
| Jul 7, 2026 | 8.50 | 8.51 | 8.13 | 8.17 | 8.17 | -3.88% | 3,479,700 |
| Jul 6, 2026 | 8.50 | 8.68 | 8.42 | 8.50 | 8.50 | -0.47% | 3,256,100 |
| Jul 3, 2026 | 8.34 | 8.60 | 8.32 | 8.54 | 8.54 | 2.64% | 4,182,500 |
| Jul 2, 2026 | 8.41 | 8.56 | 8.29 | 8.32 | 8.32 | -0.24% | 4,803,200 |
| Jul 1, 2026 | 8.05 | 8.45 | 7.97 | 8.34 | 8.34 | 4.38% | 5,886,000 |
| Jun 30, 2026 | 8.14 | 8.30 | 7.95 | 7.99 | 7.99 | -2.80% | 4,331,900 |
| Jun 29, 2026 | 8.13 | 8.23 | 7.81 | 8.22 | 8.22 | 0.98% | 5,391,200 |
| Jun 26, 2026 | 8.27 | 8.29 | 8.01 | 8.14 | 8.14 | -2.05% | 3,569,346 |
| Jun 25, 2026 | 8.45 | 8.52 | 8.25 | 8.31 | 8.31 | -2.58% | 3,838,384 |
| Jun 24, 2026 | 8.85 | 8.96 | 8.44 | 8.53 | 8.53 | -3.62% | 4,138,400 |
| Jun 23, 2026 | 8.57 | 8.94 | 8.48 | 8.85 | 8.85 | 2.91% | 4,528,800 |
| Jun 22, 2026 | 8.46 | 8.62 | 8.15 | 8.60 | 8.60 | 1.18% | 3,846,608 |
| Jun 18, 2026 | 8.46 | 8.59 | 8.30 | 8.50 | 8.50 | 0.12% | 3,521,200 |
| Jun 17, 2026 | 8.86 | 8.86 | 8.55 | 8.59 | 8.49 | -3.16% | 4,604,539 |
| Jun 16, 2026 | 8.93 | 8.94 | 8.56 | 8.87 | 8.77 | 0.11% | 4,866,331 |
| Jun 15, 2026 | 9.05 | 9.24 | 8.82 | 8.86 | 8.76 | -1.77% | 4,724,300 |
| Jun 12, 2026 | 8.96 | 9.09 | 8.79 | 9.02 | 8.91 | 1.23% | 3,278,000 |
| Jun 11, 2026 | 8.92 | 9.05 | 8.76 | 8.91 | 8.81 | -1.11% | 3,008,403 |
| Jun 10, 2026 | 9.08 | 9.14 | 8.83 | 9.01 | 8.91 | -0.88% | 3,096,700 |
| Jun 9, 2026 | 9.08 | 9.27 | 8.91 | 9.09 | 8.98 | -0.11% | 3,744,001 |
| Jun 8, 2026 | 9.05 | 9.45 | 8.90 | 9.10 | 8.99 | -2.15% | 4,353,400 |
| Jun 5, 2026 | 9.16 | 9.42 | 8.95 | 9.30 | 9.19 | 2.65% | 5,069,700 |
| Jun 4, 2026 | 9.32 | 9.40 | 8.96 | 9.06 | 8.95 | -2.79% | 3,989,046 |
| Jun 3, 2026 | 9.58 | 9.58 | 9.23 | 9.32 | 9.21 | -2.20% | 4,520,100 |
| Jun 2, 2026 | 10.09 | 10.17 | 9.47 | 9.53 | 9.42 | -4.89% | 5,740,700 |
| Jun 1, 2026 | 9.55 | 10.07 | 9.44 | 10.02 | 9.90 | 4.05% | 5,405,844 |
| May 29, 2026 | 9.76 | 9.89 | 9.54 | 9.63 | 9.52 | -1.33% | 4,418,637 |
| May 28, 2026 | 9.76 | 9.94 | 9.51 | 9.76 | 9.65 | -0.10% | 3,520,200 |
| May 27, 2026 | 10.00 | 10.01 | 9.48 | 9.77 | 9.66 | -2.10% | 5,621,330 |
| May 26, 2026 | 10.26 | 10.28 | 9.98 | 9.98 | 9.86 | -2.25% | 4,356,271 |
| May 25, 2026 | 10.51 | 10.61 | 10.10 | 10.21 | 10.09 | -2.39% | 3,615,700 |
| May 22, 2026 | 10.30 | 10.51 | 10.08 | 10.46 | 10.34 | 2.05% | 3,634,500 |
| May 21, 2026 | 10.68 | 10.82 | 10.18 | 10.25 | 10.13 | -4.03% | 4,073,294 |
| May 20, 2026 | 10.75 | 10.76 | 10.51 | 10.68 | 10.56 | -1.11% | 3,137,200 |
| May 19, 2026 | 10.87 | 11.00 | 10.65 | 10.80 | 10.67 | -1.01% | 2,670,500 |
| May 18, 2026 | 10.76 | 10.94 | 10.63 | 10.91 | 10.78 | 1.39% | 3,457,478 |
| May 15, 2026 | 10.90 | 10.99 | 10.68 | 10.76 | 10.63 | -1.56% | 4,038,144 |
| May 14, 2026 | 10.89 | 11.06 | 10.72 | 10.93 | 10.80 | 0.64% | 3,861,544 |
| May 13, 2026 | 10.96 | 11.00 | 10.76 | 10.86 | 10.73 | -0.64% | 3,931,401 |
| May 12, 2026 | 11.30 | 11.34 | 10.91 | 10.93 | 10.80 | -2.76% | 4,313,153 |
| May 11, 2026 | 11.31 | 11.35 | 11.12 | 11.24 | 11.11 | -0.18% | 4,634,800 |
| May 8, 2026 | 11.23 | 11.33 | 11.11 | 11.26 | 11.13 | 0.81% | 3,592,300 |
| May 7, 2026 | 11.21 | 11.39 | 11.13 | 11.17 | 11.04 | - | 5,491,200 |
| May 6, 2026 | 11.34 | 11.48 | 11.02 | 11.17 | 11.04 | -1.50% | 8,541,900 |
| Apr 30, 2026 | 11.23 | 11.37 | 11.14 | 11.34 | 11.21 | 0.89% | 4,872,100 |