Shandong Delisi Food Co., Ltd. (SHE:002330)
China · Delayed Price · Currency is CNY 4.710
+0.020 (0.43%)
May 8, 2026, 3:04 PM CST
Shandong Delisi Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.72 | 4.75 | 4.68 | 4.71 | 4.71 | 0.43% | 9,611,152 |
| May 7, 2026 | 4.76 | 4.83 | 4.65 | 4.69 | 4.69 | -1.68% | 11,560,100 |
| May 6, 2026 | 4.77 | 4.79 | 4.72 | 4.77 | 4.77 | 0.42% | 11,821,960 |
| Apr 30, 2026 | 4.76 | 4.82 | 4.72 | 4.75 | 4.75 | -0.42% | 9,943,359 |
| Apr 29, 2026 | 4.60 | 4.82 | 4.58 | 4.77 | 4.77 | 3.02% | 19,791,700 |
| Apr 28, 2026 | 4.61 | 4.63 | 4.51 | 4.63 | 4.63 | - | 15,346,680 |
| Apr 27, 2026 | 4.52 | 4.65 | 4.42 | 4.63 | 4.63 | 3.12% | 18,199,600 |
| Apr 24, 2026 | 4.60 | 4.60 | 4.40 | 4.49 | 4.49 | -2.60% | 18,418,120 |
| Apr 23, 2026 | 4.66 | 4.68 | 4.55 | 4.61 | 4.61 | -1.28% | 12,059,400 |
| Apr 22, 2026 | 4.72 | 4.76 | 4.66 | 4.67 | 4.67 | -1.27% | 9,321,400 |
| Apr 21, 2026 | 4.75 | 4.79 | 4.67 | 4.73 | 4.73 | -0.63% | 10,223,200 |
| Apr 20, 2026 | 4.76 | 4.78 | 4.68 | 4.76 | 4.76 | -0.21% | 10,516,160 |
| Apr 17, 2026 | 4.83 | 4.88 | 4.71 | 4.77 | 4.77 | -1.85% | 13,997,100 |
| Apr 16, 2026 | 4.81 | 4.89 | 4.80 | 4.86 | 4.86 | 1.04% | 12,512,900 |
| Apr 15, 2026 | 4.82 | 4.86 | 4.73 | 4.81 | 4.81 | -0.21% | 13,707,940 |
| Apr 14, 2026 | 4.74 | 4.83 | 4.65 | 4.82 | 4.82 | 2.12% | 16,456,780 |
| Apr 13, 2026 | 4.67 | 4.73 | 4.62 | 4.72 | 4.72 | 1.07% | 9,480,100 |
| Apr 10, 2026 | 4.68 | 4.74 | 4.64 | 4.67 | 4.67 | 0.65% | 10,526,500 |
| Apr 9, 2026 | 4.77 | 4.81 | 4.63 | 4.64 | 4.64 | -3.13% | 12,935,800 |
| Apr 8, 2026 | 4.77 | 4.83 | 4.72 | 4.79 | 4.79 | 0.63% | 15,528,200 |
| Apr 7, 2026 | 4.53 | 4.90 | 4.47 | 4.76 | 4.76 | 5.08% | 18,616,080 |
| Apr 3, 2026 | 4.79 | 4.79 | 4.53 | 4.53 | 4.53 | -4.63% | 11,135,580 |
| Apr 2, 2026 | 4.72 | 4.82 | 4.69 | 4.75 | 4.75 | 0.21% | 10,842,400 |
| Apr 1, 2026 | 4.82 | 4.85 | 4.69 | 4.74 | 4.74 | 0.21% | 11,034,200 |
| Mar 31, 2026 | 4.82 | 4.89 | 4.72 | 4.73 | 4.73 | -1.66% | 10,252,700 |
| Mar 30, 2026 | 4.70 | 4.82 | 4.67 | 4.81 | 4.81 | 1.91% | 13,117,200 |
| Mar 27, 2026 | 4.56 | 4.73 | 4.55 | 4.72 | 4.72 | 2.39% | 9,338,599 |
| Mar 26, 2026 | 4.66 | 4.73 | 4.56 | 4.61 | 4.61 | -1.07% | 12,193,600 |
| Mar 25, 2026 | 4.61 | 4.67 | 4.57 | 4.66 | 4.66 | 1.53% | 12,201,000 |
| Mar 24, 2026 | 4.51 | 4.59 | 4.38 | 4.59 | 4.59 | 4.32% | 19,597,200 |
| Mar 23, 2026 | 4.70 | 4.70 | 4.33 | 4.40 | 4.40 | -7.76% | 24,039,560 |
| Mar 20, 2026 | 5.01 | 5.02 | 4.76 | 4.77 | 4.77 | -3.83% | 15,384,600 |
| Mar 19, 2026 | 5.03 | 5.08 | 4.95 | 4.96 | 4.96 | -2.36% | 9,159,600 |
| Mar 18, 2026 | 5.08 | 5.10 | 4.99 | 5.08 | 5.08 | -0.20% | 11,235,500 |
| Mar 17, 2026 | 5.16 | 5.23 | 5.08 | 5.09 | 5.09 | -1.17% | 13,304,500 |
| Mar 16, 2026 | 5.09 | 5.19 | 5.07 | 5.15 | 5.15 | 0.98% | 12,066,500 |
| Mar 13, 2026 | 5.08 | 5.19 | 5.06 | 5.10 | 5.10 | - | 11,258,300 |
| Mar 12, 2026 | 5.15 | 5.18 | 5.08 | 5.10 | 5.10 | -0.97% | 9,981,323 |
| Mar 11, 2026 | 5.18 | 5.19 | 5.09 | 5.15 | 5.15 | -0.39% | 9,583,900 |
| Mar 10, 2026 | 5.15 | 5.20 | 5.11 | 5.17 | 5.17 | 0.78% | 10,071,100 |
| Mar 9, 2026 | 5.15 | 5.23 | 5.10 | 5.13 | 5.13 | -1.16% | 12,426,100 |
| Mar 6, 2026 | 4.93 | 5.22 | 4.93 | 5.19 | 5.19 | 4.64% | 23,592,020 |
| Mar 5, 2026 | 5.00 | 5.06 | 4.91 | 4.96 | 4.96 | 1.02% | 11,737,200 |
| Mar 4, 2026 | 4.93 | 5.00 | 4.87 | 4.91 | 4.91 | -1.41% | 14,287,500 |
| Mar 3, 2026 | 5.00 | 5.09 | 4.94 | 4.98 | 4.98 | 0.40% | 16,175,730 |
| Mar 2, 2026 | 5.06 | 5.09 | 4.91 | 4.96 | 4.96 | -2.94% | 14,148,900 |
| Feb 27, 2026 | 5.08 | 5.12 | 5.07 | 5.11 | 5.11 | 0.79% | 9,865,500 |
| Feb 26, 2026 | 5.20 | 5.24 | 5.07 | 5.07 | 5.07 | -2.31% | 14,765,090 |
| Feb 25, 2026 | 5.17 | 5.26 | 5.16 | 5.19 | 5.19 | 0.39% | 14,254,830 |
| Feb 24, 2026 | 5.10 | 5.19 | 5.09 | 5.17 | 5.17 | 1.37% | 14,922,370 |