Sanquan Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.03	11.15	10.99	11.13	11.13	0.82%	3,448,163
Jul 31, 2025	11.28	11.29	10.98	11.04	11.04	-2.21%	6,905,508
Jul 30, 2025	11.18	11.38	11.17	11.29	11.29	0.89%	7,426,600
Jul 29, 2025	11.33	11.37	11.11	11.19	11.19	-1.06%	4,811,010
Jul 28, 2025	11.38	11.41	11.28	11.31	11.31	-0.26%	4,134,461
Jul 25, 2025	11.45	11.47	11.32	11.34	11.34	-0.53%	4,233,453
Jul 24, 2025	11.34	11.42	11.30	11.40	11.40	0.44%	5,753,329
Jul 23, 2025	11.44	11.50	11.33	11.35	11.35	-0.79%	5,427,590
Jul 22, 2025	11.35	11.46	11.16	11.44	11.44	1.96%	7,910,295
Jul 21, 2025	11.12	11.26	11.11	11.22	11.22	0.63%	4,997,923
Jul 18, 2025	11.15	11.19	11.12	11.15	11.15	0.18%	2,986,600
Jul 17, 2025	11.08	11.16	11.03	11.13	11.13	0.63%	2,870,850
Jul 16, 2025	10.99	11.11	10.99	11.06	11.06	0.73%	2,837,684
Jul 15, 2025	11.13	11.16	10.94	10.98	10.98	-1.61%	3,815,783
Jul 14, 2025	11.12	11.20	11.08	11.16	11.16	0.09%	2,988,830
Jul 11, 2025	11.17	11.23	11.13	11.15	11.15	-0.18%	4,474,083
Jul 10, 2025	11.12	11.17	11.10	11.17	11.17	0.54%	2,337,542
Jul 9, 2025	11.08	11.18	11.06	11.11	11.11	0.36%	3,212,863
Jul 8, 2025	10.97	11.09	10.97	11.07	11.07	0.82%	3,012,490
Jul 7, 2025	11.02	11.05	10.98	10.98	10.98	-0.27%	2,782,660
Jul 4, 2025	11.06	11.07	10.93	11.01	11.01	-0.36%	3,124,417
Jul 3, 2025	11.08	11.11	11.03	11.05	11.05	-0.18%	2,425,707
Jul 2, 2025	11.07	11.10	11.01	11.07	11.07	-0.09%	2,680,200
Jul 1, 2025	11.09	11.12	11.03	11.08	11.08	0.09%	2,152,002
Jun 30, 2025	11.07	11.09	11.00	11.07	11.07	0.54%	2,778,450
Jun 27, 2025	11.01	11.09	10.99	11.01	11.01	-0.18%	2,528,978
Jun 26, 2025	11.05	11.08	10.98	11.03	11.03	-0.18%	2,954,386
Jun 25, 2025	11.02	11.08	10.93	11.05	11.05	0.73%	3,986,340
Jun 24, 2025	10.86	11.00	10.86	10.97	10.97	1.29%	4,431,813
Jun 23, 2025	10.80	10.85	10.72	10.83	10.83	-	2,826,699
Jun 20, 2025	10.87	10.90	10.79	10.83	10.83	-0.09%	2,817,610
Jun 19, 2025	10.97	11.00	10.76	10.84	10.84	-1.36%	4,911,060
Jun 18, 2025	11.10	11.17	10.95	10.99	10.99	-1.26%	3,851,532
Jun 17, 2025	11.15	11.21	11.10	11.13	11.13	-0.09%	2,911,200
Jun 16, 2025	11.19	11.23	11.11	11.14	11.14	-0.45%	3,738,992
Jun 13, 2025	11.43	11.43	11.17	11.19	11.19	-2.36%	5,169,832
Jun 12, 2025	11.50	11.54	11.36	11.46	11.46	-0.35%	3,543,952
Jun 11, 2025	11.50	11.59	11.41	11.50	11.50	-1.63%	4,486,020
Jun 10, 2025	11.76	11.82	11.61	11.69	11.39	-0.60%	4,335,422
Jun 9, 2025	11.66	11.82	11.61	11.76	11.46	0.94%	4,716,438
Jun 6, 2025	11.82	11.83	11.60	11.65	11.35	-1.27%	5,296,988
Jun 5, 2025	12.12	12.13	11.78	11.80	11.50	-2.64%	7,359,520
Jun 4, 2025	11.98	12.13	11.89	12.12	11.81	1.68%	7,347,511
Jun 3, 2025	11.73	11.92	11.66	11.92	11.61	1.19%	4,668,275
May 30, 2025	11.91	11.98	11.77	11.78	11.48	-1.09%	4,250,696
May 29, 2025	12.00	12.04	11.88	11.91	11.60	-1.16%	6,572,679
May 28, 2025	11.87	12.10	11.82	12.05	11.74	1.09%	6,707,819
May 27, 2025	11.81	12.02	11.81	11.92	11.61	1.02%	5,115,020
May 26, 2025	11.67	11.90	11.63	11.80	11.50	1.11%	3,916,920
May 23, 2025	11.88	12.01	11.66	11.67	11.37	-1.68%	4,807,877