Springsnow Food Group Co., Ltd. (SHA:605567)
China · Delayed Price · Currency is CNY 9.67
+0.03 (0.31%)
Sep 30, 2026, 3:00 PM CST
Springsnow Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.64 | 9.76 | 9.56 | 9.67 | 9.67 | 0.31% | 3,177,102 |
| Sep 29, 2026 | 9.47 | 9.72 | 9.40 | 9.64 | 9.64 | 1.90% | 4,360,203 |
| Sep 28, 2026 | 9.40 | 9.57 | 9.32 | 9.46 | 9.46 | 0.85% | 5,539,403 |
| Sep 24, 2026 | 9.42 | 9.53 | 9.33 | 9.38 | 9.38 | -0.42% | 2,744,900 |
| Sep 23, 2026 | 9.43 | 9.48 | 9.31 | 9.42 | 9.42 | -0.11% | 2,627,700 |
| Sep 22, 2026 | 9.37 | 9.49 | 9.22 | 9.43 | 9.43 | 0.86% | 4,134,900 |
| Sep 21, 2026 | 8.99 | 9.39 | 8.97 | 9.35 | 9.35 | 3.54% | 4,234,300 |
| Sep 18, 2026 | 9.05 | 9.18 | 8.99 | 9.03 | 9.03 | -0.22% | 3,441,300 |
| Sep 17, 2026 | 8.93 | 9.07 | 8.77 | 9.05 | 9.05 | 1.00% | 4,126,000 |
| Sep 16, 2026 | 8.83 | 9.03 | 8.75 | 8.96 | 8.96 | 1.36% | 4,726,100 |
| Sep 15, 2026 | 9.22 | 9.22 | 8.81 | 8.84 | 8.84 | -4.02% | 6,547,308 |
| Sep 14, 2026 | 9.15 | 9.31 | 9.05 | 9.21 | 9.21 | 0.22% | 6,443,689 |
| Sep 11, 2026 | 9.41 | 9.51 | 9.05 | 9.19 | 9.19 | -3.06% | 9,938,500 |
| Sep 10, 2026 | 10.30 | 10.47 | 9.40 | 9.48 | 9.48 | -7.06% | 17,003,310 |
| Sep 9, 2026 | 9.79 | 10.81 | 9.71 | 10.20 | 10.20 | 3.76% | 14,892,308 |
| Sep 8, 2026 | 9.72 | 9.85 | 9.68 | 9.83 | 9.83 | 1.44% | 3,359,300 |
| Sep 7, 2026 | 9.62 | 9.79 | 9.54 | 9.69 | 9.69 | 0.62% | 3,919,100 |
| Sep 4, 2026 | 9.53 | 9.81 | 9.49 | 9.63 | 9.63 | 1.05% | 3,211,400 |
| Sep 3, 2026 | 9.66 | 9.80 | 9.45 | 9.53 | 9.53 | -1.35% | 2,934,395 |
| Sep 2, 2026 | 9.80 | 9.89 | 9.57 | 9.66 | 9.66 | -1.93% | 3,946,700 |
| Sep 1, 2026 | 9.77 | 9.94 | 9.70 | 9.85 | 9.85 | 0.20% | 4,495,600 |
| Aug 31, 2026 | 9.52 | 9.86 | 9.43 | 9.83 | 9.83 | 3.15% | 6,202,689 |
| Aug 28, 2026 | 9.39 | 9.55 | 9.32 | 9.53 | 9.53 | 1.60% | 3,958,292 |
| Aug 27, 2026 | 9.44 | 9.54 | 9.23 | 9.38 | 9.38 | 1.63% | 4,701,500 |
| Aug 26, 2026 | 9.30 | 9.33 | 9.15 | 9.23 | 9.23 | -0.54% | 2,399,600 |
| Aug 25, 2026 | 9.02 | 9.28 | 8.92 | 9.28 | 9.28 | 2.88% | 2,197,708 |
| 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 |