Sanquan Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.20	12.79	12.17	12.60	12.60	2.27%	19,726,720
Mar 5, 2026	12.71	12.76	12.22	12.32	12.32	-2.45%	22,287,020
Mar 4, 2026	12.76	12.88	12.47	12.63	12.63	-1.86%	22,238,440
Mar 3, 2026	12.60	13.20	12.44	12.87	12.87	1.98%	41,623,230
Mar 2, 2026	12.96	13.27	12.52	12.62	12.62	-1.10%	49,145,450
Feb 27, 2026	12.21	12.76	11.95	12.76	12.76	10.00%	25,016,350
Feb 26, 2026	11.62	11.71	11.53	11.60	11.60	-0.43%	7,075,090
Feb 25, 2026	11.56	11.79	11.54	11.65	11.65	0.87%	9,575,799
Feb 24, 2026	11.58	11.60	11.43	11.55	11.55	0.79%	8,705,737
Feb 13, 2026	11.60	11.67	11.42	11.46	11.46	-1.12%	8,836,360
Feb 12, 2026	11.82	11.87	11.56	11.59	11.59	-2.11%	11,434,510
Feb 11, 2026	11.83	11.96	11.75	11.84	11.84	-	8,158,850
Feb 10, 2026	12.00	12.00	11.73	11.84	11.84	-1.58%	11,413,120
Feb 9, 2026	12.08	12.11	11.88	12.03	12.03	-	13,246,430
Feb 6, 2026	12.10	12.23	12.02	12.03	12.03	-1.39%	14,616,105
Feb 5, 2026	11.99	12.30	11.93	12.20	12.20	1.50%	17,363,130
Feb 4, 2026	11.77	12.05	11.74	12.02	12.02	1.95%	13,802,290
Feb 3, 2026	11.93	12.08	11.55	11.79	11.79	-1.01%	17,498,050
Feb 2, 2026	11.85	12.17	11.77	11.91	11.91	0.08%	18,239,730
Jan 30, 2026	11.81	11.96	11.78	11.90	11.90	-0.25%	10,888,400
Jan 29, 2026	11.45	11.95	11.39	11.93	11.93	4.19%	15,939,800
Jan 28, 2026	11.48	11.52	11.38	11.45	11.45	-0.35%	7,725,560
Jan 27, 2026	11.74	11.76	11.41	11.49	11.49	-2.21%	8,296,780
Jan 26, 2026	11.79	11.84	11.60	11.75	11.75	-0.34%	8,014,258
Jan 23, 2026	11.98	12.04	11.75	11.79	11.79	-0.25%	10,255,400
Jan 22, 2026	11.73	11.91	11.67	11.82	11.82	0.85%	8,476,730
Jan 21, 2026	11.85	11.87	11.66	11.72	11.72	-1.18%	7,206,760
Jan 20, 2026	11.74	11.88	11.70	11.86	11.86	1.11%	9,133,228
Jan 19, 2026	11.39	11.85	11.38	11.73	11.73	2.80%	10,225,640
Jan 16, 2026	11.60	11.69	11.36	11.41	11.41	-1.72%	7,198,283
Jan 15, 2026	11.48	11.76	11.43	11.61	11.61	0.69%	7,833,155
Jan 14, 2026	11.63	11.73	11.40	11.53	11.53	-0.95%	8,826,229
Jan 13, 2026	11.75	11.89	11.59	11.64	11.64	-0.60%	9,147,371
Jan 12, 2026	11.49	11.80	11.46	11.71	11.71	1.74%	9,325,171
Jan 9, 2026	11.51	11.65	11.41	11.51	11.51	-	7,009,360
Jan 8, 2026	11.30	11.58	11.25	11.51	11.51	1.95%	11,283,840
Jan 7, 2026	11.37	11.38	11.25	11.29	11.29	-0.79%	7,080,468
Jan 6, 2026	11.38	11.40	11.25	11.38	11.38	-	9,772,040
Jan 5, 2026	11.32	11.40	11.25	11.38	11.38	0.80%	5,964,612
Dec 31, 2025	11.33	11.40	11.23	11.29	11.29	-0.27%	4,692,409
Dec 30, 2025	11.35	11.40	11.29	11.32	11.32	-0.35%	4,639,730
Dec 29, 2025	11.51	11.53	11.33	11.36	11.36	-1.05%	5,237,510
Dec 26, 2025	11.60	11.65	11.45	11.48	11.48	-1.12%	5,289,231
Dec 25, 2025	11.60	11.67	11.56	11.61	11.61	-	4,106,200
Dec 24, 2025	11.65	11.72	11.51	11.61	11.61	-0.85%	5,397,567
Dec 23, 2025	11.85	11.90	11.67	11.71	11.71	-1.18%	4,824,060
Dec 22, 2025	11.90	11.94	11.80	11.85	11.85	-0.50%	6,447,669
Dec 19, 2025	11.66	11.97	11.56	11.91	11.91	2.23%	10,260,193
Dec 18, 2025	11.31	11.71	11.25	11.65	11.65	2.46%	10,141,041
Dec 17, 2025	11.31	11.48	11.17	11.37	11.37	0.44%	7,107,820