Sanquan Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.19	13.98	13.08	13.82	13.82	4.62%	11,918,635
May 28, 2026	13.14	13.43	13.05	13.21	13.21	0.53%	7,335,285
May 27, 2026	13.11	13.25	12.78	13.14	13.14	-0.15%	7,218,600
May 26, 2026	13.10	13.21	13.00	13.16	13.16	-0.08%	4,781,541
May 25, 2026	13.35	13.35	13.04	13.17	13.17	-1.35%	5,888,900
May 22, 2026	13.61	13.61	13.26	13.35	13.35	-0.89%	5,509,090
May 21, 2026	13.68	13.90	13.45	13.47	13.47	-1.61%	6,551,983
May 20, 2026	13.60	13.78	13.56	13.69	13.69	0.15%	4,738,640
May 19, 2026	13.62	13.82	13.48	13.67	13.67	0.37%	4,756,770
May 18, 2026	13.75	13.81	13.48	13.62	13.62	-1.38%	7,476,530
May 15, 2026	14.05	14.07	13.71	13.81	13.81	-2.20%	7,496,220
May 14, 2026	14.05	14.25	13.85	14.12	14.12	0.36%	7,962,090
May 13, 2026	14.13	14.21	13.93	14.07	14.07	-0.35%	6,048,000
May 12, 2026	14.16	14.36	14.04	14.12	14.12	-0.42%	6,724,084
May 11, 2026	14.15	14.23	13.96	14.18	14.18	0.14%	9,306,459
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%	13,967,840
Apr 30, 2026	14.60	14.72	14.26	14.38	14.38	-1.37%	11,719,880
Apr 29, 2026	14.68	15.06	14.53	14.58	14.58	-0.48%	17,523,840
Apr 28, 2026	14.40	14.77	14.27	14.65	14.65	1.52%	18,173,530
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%	12,224,200
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%	10,021,470