Sanquan Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	13.04	13.08	12.71	12.85	12.85	-1.46%	8,372,300
Aug 3, 2026	13.30	13.36	12.95	13.04	13.04	-1.58%	8,023,470
Jul 31, 2026	13.10	13.38	13.03	13.25	13.25	-1.19%	10,780,103
Jul 30, 2026	13.38	13.63	13.20	13.41	13.41	0.30%	10,682,514
Jul 29, 2026	13.08	13.45	13.00	13.37	13.37	2.30%	10,156,050
Jul 28, 2026	12.88	13.10	12.61	13.07	13.07	1.48%	7,283,214
Jul 27, 2026	12.67	12.93	12.54	12.88	12.88	1.26%	6,775,026
Jul 24, 2026	12.90	13.10	12.68	12.72	12.72	-2.30%	5,417,109
Jul 23, 2026	12.70	13.04	12.47	13.02	13.02	1.56%	7,402,689
Jul 22, 2026	12.56	12.85	12.35	12.82	12.82	0.87%	9,290,470
Jul 21, 2026	12.74	13.11	12.68	12.71	12.71	-0.86%	8,740,574
Jul 20, 2026	12.82	13.00	12.55	12.82	12.82	1.26%	9,022,209
Jul 17, 2026	12.97	13.09	12.62	12.66	12.66	-2.24%	7,113,295
Jul 16, 2026	12.84	13.08	12.79	12.95	12.95	-0.23%	7,070,391
Jul 15, 2026	12.57	12.98	12.42	12.98	12.98	3.26%	7,880,903
Jul 14, 2026	12.39	12.76	12.36	12.57	12.57	0.72%	7,104,304
Jul 13, 2026	12.23	12.49	12.02	12.48	12.48	2.21%	7,781,132
Jul 10, 2026	12.27	12.39	12.11	12.21	12.21	-0.81%	6,428,482
Jul 9, 2026	12.57	12.74	12.29	12.31	12.31	-2.53%	5,344,525
Jul 8, 2026	12.60	12.78	12.32	12.63	12.63	-0.24%	7,776,209
Jul 7, 2026	12.63	12.76	12.41	12.66	12.66	-0.47%	6,333,607
Jul 6, 2026	12.25	12.75	11.98	12.72	12.72	4.35%	10,040,510
Jul 3, 2026	12.08	12.34	12.03	12.19	12.19	1.08%	5,484,484
Jul 2, 2026	12.28	12.37	11.95	12.06	12.06	-1.23%	7,152,830
Jul 1, 2026	11.51	12.27	11.42	12.21	12.21	5.90%	8,769,342
Jun 30, 2026	11.55	11.70	11.35	11.53	11.53	-0.95%	5,972,150
Jun 29, 2026	11.63	11.91	11.21	11.64	11.64	0.87%	8,140,770
Jun 26, 2026	11.77	11.93	11.45	11.54	11.54	-2.62%	5,906,260
Jun 25, 2026	11.74	11.97	11.61	11.85	11.85	0.34%	5,672,966
Jun 24, 2026	11.95	12.07	11.73	11.81	11.81	-0.67%	5,462,962
Jun 23, 2026	11.62	11.93	11.43	11.89	11.89	2.32%	8,181,570
Jun 22, 2026	11.60	11.78	11.41	11.62	11.62	-0.34%	7,438,698
Jun 18, 2026	11.67	11.79	11.60	11.66	11.66	-0.60%	5,612,920
Jun 17, 2026	12.01	12.07	11.68	11.73	11.73	-2.82%	7,287,981
Jun 16, 2026	12.40	12.43	12.00	12.07	12.07	-2.97%	6,865,295
Jun 15, 2026	12.57	12.68	12.28	12.44	12.44	-0.48%	6,919,110
Jun 12, 2026	12.38	12.75	12.19	12.50	12.50	0.48%	7,993,121
Jun 11, 2026	12.26	12.56	12.18	12.44	12.44	1.22%	6,338,360
Jun 10, 2026	12.09	12.38	11.90	12.29	12.29	1.32%	5,385,910
Jun 9, 2026	12.11	12.30	11.98	12.13	12.13	0.25%	5,721,332
Jun 8, 2026	12.35	12.66	11.92	12.10	12.10	-1.71%	9,332,805
Jun 5, 2026	12.26	12.66	12.13	12.31	12.31	1.65%	9,475,877
Jun 4, 2026	12.80	12.93	12.54	12.69	12.11	-0.86%	8,280,371
Jun 3, 2026	13.07	13.08	12.58	12.80	12.21	-2.14%	9,193,826
Jun 2, 2026	13.60	13.67	13.01	13.08	12.48	-3.54%	8,984,149
Jun 1, 2026	13.78	13.88	13.45	13.56	12.94	-1.88%	9,949,202
May 29, 2026	13.19	13.98	13.08	13.82	13.19	4.62%	11,918,630
May 28, 2026	13.14	13.43	13.05	13.21	12.61	0.53%	7,335,285
May 27, 2026	13.11	13.25	12.78	13.14	12.54	-0.15%	7,218,600
May 26, 2026	13.10	13.21	13.00	13.16	12.56	-0.08%	4,781,541