Sanquan Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.22	14.50	13.93	14.16	14.16	-0.63%	7,193,470
May 7, 2026	14.46	14.47	14.05	14.25	14.25	-1.25%	8,644,880
May 6, 2026	14.40	14.57	14.12	14.43	14.43	0.35%	13,967,849
Apr 30, 2026	14.60	14.72	14.26	14.38	14.38	-1.37%	11,719,889
Apr 29, 2026	14.68	15.06	14.53	14.58	14.58	-0.48%	17,523,842
Apr 28, 2026	14.40	14.77	14.27	14.65	14.65	1.52%	18,173,539
Apr 27, 2026	13.88	14.66	13.72	14.43	14.43	5.95%	25,620,160
Apr 24, 2026	13.37	13.68	13.23	13.62	13.62	1.19%	9,111,351
Apr 23, 2026	13.12	13.69	13.09	13.46	13.46	2.83%	12,224,201
Apr 22, 2026	13.15	13.24	12.99	13.09	13.09	-0.23%	5,421,520
Apr 21, 2026	13.08	13.19	12.96	13.12	13.12	0.23%	5,933,389
Apr 20, 2026	12.84	13.13	12.84	13.09	13.09	1.16%	6,836,109
Apr 17, 2026	12.93	12.95	12.80	12.94	12.94	-0.15%	4,506,290
Apr 16, 2026	12.74	13.08	12.67	12.96	12.96	1.65%	8,042,659
Apr 15, 2026	12.64	12.77	12.59	12.75	12.75	0.95%	4,304,500
Apr 14, 2026	12.76	12.80	12.46	12.63	12.63	-0.63%	6,965,626
Apr 13, 2026	12.72	12.87	12.64	12.71	12.71	-0.24%	5,213,560
Apr 10, 2026	12.81	12.89	12.70	12.74	12.74	-0.55%	7,231,440
Apr 9, 2026	12.83	13.03	12.76	12.81	12.81	-0.23%	7,778,022
Apr 8, 2026	12.99	12.99	12.70	12.84	12.84	-0.23%	10,545,000
Apr 7, 2026	12.64	12.93	12.62	12.87	12.87	1.74%	8,478,547
Apr 3, 2026	12.85	12.87	12.51	12.65	12.65	-1.71%	9,527,531
Apr 2, 2026	12.76	12.99	12.65	12.87	12.87	0.70%	8,750,192
Apr 1, 2026	12.76	12.87	12.64	12.78	12.78	1.03%	9,396,228
Mar 31, 2026	12.62	12.96	12.56	12.65	12.65	0.16%	12,280,180
Mar 30, 2026	12.25	12.63	12.22	12.63	12.63	1.94%	10,832,780
Mar 27, 2026	12.27	12.49	12.18	12.39	12.39	0.32%	8,653,484
Mar 26, 2026	12.09	12.60	12.04	12.35	12.35	3.09%	16,391,400
Mar 25, 2026	11.87	12.00	11.79	11.98	11.98	2.48%	8,368,010
Mar 24, 2026	11.80	11.84	11.40	11.69	11.69	0.78%	10,023,550
Mar 23, 2026	11.61	12.09	11.48	11.60	11.60	-1.19%	14,503,320
Mar 20, 2026	11.83	12.01	11.73	11.74	11.74	-0.93%	7,413,160
Mar 19, 2026	12.00	12.10	11.80	11.85	11.85	-2.23%	8,170,353
Mar 18, 2026	12.12	12.18	11.98	12.12	12.12	0.41%	7,029,802
Mar 17, 2026	12.39	12.42	12.03	12.07	12.07	-2.27%	10,021,471
Mar 16, 2026	12.17	12.35	12.13	12.35	12.35	1.40%	11,320,770
Mar 13, 2026	12.24	12.40	12.14	12.18	12.18	-0.57%	11,497,330
Mar 12, 2026	12.39	12.41	12.11	12.25	12.25	-1.37%	13,690,770
Mar 11, 2026	12.54	12.56	12.26	12.42	12.42	-0.88%	12,499,510
Mar 10, 2026	12.59	12.78	12.44	12.53	12.53	0.16%	13,636,690
Mar 9, 2026	12.54	12.84	12.35	12.51	12.51	-0.71%	16,757,060
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