Sanquan Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	11.40	11.42	11.17	11.32	11.32	-0.61%	6,904,396
Sep 4, 2025	11.12	11.45	11.08	11.39	11.39	2.43%	10,275,196
Sep 3, 2025	11.41	11.49	11.06	11.12	11.12	-2.54%	7,544,860
Sep 2, 2025	11.42	11.50	11.32	11.41	11.41	-0.09%	6,639,359
Sep 1, 2025	11.47	11.54	11.38	11.42	11.42	-0.44%	7,048,860
Aug 29, 2025	11.40	11.62	11.36	11.47	11.47	0.61%	7,942,723
Aug 28, 2025	11.46	11.57	11.14	11.40	11.40	-0.78%	9,183,436
Aug 27, 2025	11.70	11.74	11.49	11.49	11.49	-1.96%	9,874,666
Aug 26, 2025	11.72	11.81	11.66	11.72	11.72	-0.34%	10,103,513
Aug 25, 2025	11.60	11.83	11.51	11.76	11.76	1.47%	11,822,838
Aug 22, 2025	11.63	11.63	11.43	11.59	11.59	-0.17%	7,625,808
Aug 21, 2025	11.65	11.67	11.50	11.61	11.61	-	7,560,088
Aug 20, 2025	11.40	11.67	11.35	11.61	11.61	1.75%	11,111,000
Aug 19, 2025	11.39	11.50	11.37	11.41	11.41	-0.17%	7,328,088
Aug 18, 2025	11.22	11.47	11.17	11.43	11.43	2.14%	12,822,643
Aug 15, 2025	11.21	11.24	11.13	11.19	11.19	-	7,345,331
Aug 14, 2025	11.30	11.43	11.19	11.19	11.19	-1.06%	6,696,560
Aug 13, 2025	11.37	11.39	11.21	11.31	11.31	0.09%	4,858,189
Aug 12, 2025	11.35	11.38	11.28	11.30	11.30	-0.44%	3,217,450
Aug 11, 2025	11.21	11.36	11.18	11.35	11.35	1.25%	5,018,389
Aug 8, 2025	11.30	11.32	11.16	11.21	11.21	-0.27%	3,001,430
Aug 7, 2025	11.16	11.27	11.12	11.24	11.24	0.81%	4,223,330
Aug 6, 2025	11.14	11.18	11.04	11.15	11.15	0.27%	4,859,950
Aug 5, 2025	11.21	11.27	11.11	11.12	11.12	-0.18%	6,772,529
Aug 4, 2025	11.09	11.16	11.02	11.14	11.14	0.09%	2,286,786
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