Springsnow Food Group Co., Ltd. (SHA:605567)
China · Delayed Price · Currency is CNY 9.28
+0.26 (2.88%)
Aug 25, 2026, 3:00 PM CST
Springsnow Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.14 | 9.15 | 8.95 | 9.02 | 9.02 | -0.88% | 2,418,400 |
| Aug 21, 2026 | 9.15 | 9.17 | 8.91 | 9.10 | 9.10 | -0.55% | 2,431,900 |
| Aug 20, 2026 | 9.02 | 9.20 | 8.96 | 9.15 | 9.15 | 1.67% | 2,638,400 |
| Aug 19, 2026 | 9.20 | 9.20 | 8.92 | 9.00 | 9.00 | -2.49% | 3,335,300 |
| Aug 18, 2026 | 9.12 | 9.26 | 9.06 | 9.23 | 9.23 | 0.76% | 2,229,700 |
| Aug 17, 2026 | 8.96 | 9.18 | 8.93 | 9.16 | 9.16 | 1.66% | 2,540,289 |
| Aug 14, 2026 | 8.96 | 9.06 | 8.84 | 9.01 | 9.01 | 0.33% | 2,411,100 |
| Aug 13, 2026 | 9.08 | 9.12 | 8.95 | 8.98 | 8.98 | -1.21% | 2,534,100 |
| Aug 12, 2026 | 9.07 | 9.14 | 8.98 | 9.09 | 9.09 | - | 2,311,106 |
| Aug 11, 2026 | 9.11 | 9.20 | 8.98 | 9.09 | 9.09 | -0.33% | 2,938,800 |
| Aug 10, 2026 | 8.75 | 9.14 | 8.66 | 9.12 | 9.12 | 3.75% | 4,181,250 |
| Aug 7, 2026 | 8.80 | 8.83 | 8.53 | 8.79 | 8.79 | -0.23% | 2,557,371 |
| Aug 6, 2026 | 8.74 | 8.81 | 8.61 | 8.81 | 8.81 | 1.03% | 2,660,300 |
| Aug 5, 2026 | 8.85 | 8.89 | 8.60 | 8.72 | 8.72 | -0.91% | 3,667,200 |
| Aug 4, 2026 | 8.71 | 8.89 | 8.71 | 8.80 | 8.80 | 1.15% | 4,658,200 |
| Aug 3, 2026 | 8.48 | 8.76 | 8.45 | 8.70 | 8.70 | 2.84% | 5,275,300 |
| Jul 31, 2026 | 8.29 | 8.53 | 8.20 | 8.46 | 8.46 | 1.68% | 3,982,700 |
| Jul 30, 2026 | 8.28 | 8.55 | 8.22 | 8.32 | 8.32 | 0.60% | 5,057,146 |
| Jul 29, 2026 | 8.05 | 8.32 | 8.03 | 8.27 | 8.27 | 3.12% | 3,821,300 |
| Jul 28, 2026 | 7.90 | 8.11 | 7.84 | 8.02 | 8.02 | 1.52% | 3,726,800 |
| Jul 27, 2026 | 7.63 | 7.97 | 7.62 | 7.90 | 7.90 | 3.00% | 4,510,401 |
| Jul 24, 2026 | 7.82 | 7.86 | 7.61 | 7.67 | 7.67 | -2.91% | 3,576,600 |
| Jul 23, 2026 | 7.60 | 7.91 | 7.56 | 7.90 | 7.90 | 3.27% | 4,209,001 |
| Jul 22, 2026 | 7.75 | 7.87 | 7.62 | 7.65 | 7.65 | -2.17% | 4,583,501 |
| Jul 21, 2026 | 7.98 | 8.02 | 7.55 | 7.82 | 7.82 | -1.76% | 7,395,971 |
| Jul 20, 2026 | 8.23 | 8.46 | 7.89 | 7.96 | 7.96 | -3.86% | 6,240,600 |
| Jul 17, 2026 | 8.71 | 8.79 | 8.21 | 8.28 | 8.28 | -4.39% | 5,619,800 |
| Jul 16, 2026 | 8.36 | 8.75 | 8.36 | 8.66 | 8.66 | 2.49% | 4,324,000 |
| Jul 15, 2026 | 8.27 | 8.48 | 8.23 | 8.45 | 8.45 | 1.93% | 2,900,929 |
| 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 |