Shandong Delisi Food Co., Ltd. (SHE:002330)
China · Delayed Price · Currency is CNY 3.770
-0.010 (-0.26%)
Oct 28, 2026, 1:35 PM CST
Shandong Delisi Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.83 | 3.83 | 3.75 | 3.77 | 3.77 | -0.26% | 4,746,200 |
| Oct 27, 2026 | 3.86 | 3.94 | 3.77 | 3.78 | 3.78 | -2.07% | 9,883,701 |
| Oct 26, 2026 | 3.80 | 3.90 | 3.78 | 3.86 | 3.86 | 1.05% | 9,126,100 |
| Oct 23, 2026 | 3.83 | 3.85 | 3.68 | 3.82 | 3.82 | -0.78% | 13,034,200 |
| Oct 22, 2026 | 3.95 | 3.96 | 3.84 | 3.85 | 3.85 | -1.79% | 9,429,300 |
| Oct 21, 2026 | 3.90 | 4.02 | 3.89 | 3.92 | 3.92 | - | 12,153,701 |
| Oct 20, 2026 | 3.90 | 4.10 | 3.88 | 3.92 | 3.92 | -0.76% | 15,056,601 |
| Oct 19, 2026 | 3.97 | 4.06 | 3.85 | 3.95 | 3.95 | -0.75% | 11,492,000 |
| Oct 16, 2026 | 3.98 | 4.06 | 3.94 | 3.98 | 3.98 | 0.51% | 9,265,500 |
| Oct 15, 2026 | 4.02 | 4.04 | 3.94 | 3.96 | 3.96 | -2.46% | 10,884,590 |
| Oct 14, 2026 | 4.14 | 4.16 | 4.05 | 4.06 | 4.06 | -1.93% | 8,175,100 |
| Oct 13, 2026 | 4.05 | 4.17 | 4.00 | 4.14 | 4.14 | 1.72% | 12,022,880 |
| Oct 12, 2026 | 4.13 | 4.17 | 4.03 | 4.07 | 4.07 | -1.69% | 8,459,099 |
| Oct 9, 2026 | 4.06 | 4.14 | 4.01 | 4.14 | 4.14 | 1.97% | 8,644,700 |
| Oct 8, 2026 | 4.11 | 4.16 | 4.04 | 4.06 | 4.06 | -1.22% | 8,213,300 |
| Sep 30, 2026 | 4.12 | 4.25 | 4.07 | 4.11 | 4.11 | - | 11,776,701 |
| Sep 29, 2026 | 4.06 | 4.15 | 4.06 | 4.11 | 4.11 | 0.24% | 7,025,000 |
| Sep 28, 2026 | 4.05 | 4.12 | 4.02 | 4.10 | 4.10 | 1.23% | 9,182,067 |
| Sep 24, 2026 | 4.08 | 4.12 | 4.02 | 4.05 | 4.05 | -0.74% | 7,607,300 |
| Sep 23, 2026 | 4.09 | 4.13 | 4.04 | 4.08 | 4.08 | -1.21% | 8,461,300 |
| Sep 22, 2026 | 4.12 | 4.17 | 4.03 | 4.13 | 4.13 | 0.24% | 11,771,200 |
| Sep 21, 2026 | 4.03 | 4.13 | 4.01 | 4.12 | 4.12 | 2.23% | 9,588,838 |
| Sep 18, 2026 | 4.08 | 4.09 | 4.01 | 4.03 | 4.03 | -0.74% | 9,672,400 |
| Sep 17, 2026 | 4.00 | 4.07 | 3.94 | 4.06 | 4.06 | 0.25% | 11,274,450 |
| Sep 16, 2026 | 4.04 | 4.07 | 3.93 | 4.05 | 4.05 | 1.25% | 12,142,890 |
| Sep 15, 2026 | 4.13 | 4.16 | 3.98 | 4.00 | 4.00 | -3.15% | 9,820,700 |
| Sep 14, 2026 | 4.10 | 4.15 | 4.05 | 4.13 | 4.13 | 0.24% | 8,729,000 |
| Sep 11, 2026 | 4.22 | 4.26 | 4.08 | 4.12 | 4.12 | -3.06% | 12,033,800 |
| Sep 10, 2026 | 4.29 | 4.36 | 4.21 | 4.25 | 4.25 | -1.85% | 12,608,600 |
| Sep 9, 2026 | 4.40 | 4.40 | 4.30 | 4.33 | 4.33 | -1.14% | 13,022,700 |
| Sep 8, 2026 | 4.36 | 4.41 | 4.34 | 4.38 | 4.38 | 0.46% | 14,899,806 |
| Sep 7, 2026 | 4.23 | 4.37 | 4.23 | 4.36 | 4.36 | 2.35% | 17,617,040 |
| Sep 4, 2026 | 4.14 | 4.34 | 4.09 | 4.26 | 4.26 | 3.90% | 21,042,700 |
| Sep 3, 2026 | 4.16 | 4.19 | 4.08 | 4.10 | 4.10 | -1.20% | 9,993,800 |
| Sep 2, 2026 | 4.22 | 4.24 | 4.09 | 4.15 | 4.15 | -1.89% | 12,944,200 |
| Sep 1, 2026 | 4.15 | 4.26 | 4.14 | 4.23 | 4.23 | 2.17% | 12,469,800 |
| Aug 31, 2026 | 4.20 | 4.21 | 4.12 | 4.14 | 4.14 | -2.36% | 12,290,700 |
| Aug 28, 2026 | 4.16 | 4.26 | 4.14 | 4.24 | 4.24 | 1.19% | 9,979,700 |
| Aug 27, 2026 | 4.10 | 4.20 | 4.09 | 4.19 | 4.19 | 1.70% | 12,451,853 |
| Aug 26, 2026 | 4.13 | 4.19 | 4.09 | 4.12 | 4.12 | - | 10,455,003 |
| Aug 25, 2026 | 4.01 | 4.14 | 4.00 | 4.12 | 4.12 | 2.74% | 12,884,000 |
| Aug 24, 2026 | 4.02 | 4.06 | 3.96 | 4.01 | 4.01 | -0.25% | 9,840,700 |
| Aug 21, 2026 | 4.07 | 4.09 | 3.96 | 4.02 | 4.02 | -2.19% | 13,029,720 |
| Aug 20, 2026 | 4.08 | 4.12 | 4.02 | 4.11 | 4.11 | 1.48% | 14,770,400 |
| Aug 19, 2026 | 4.18 | 4.24 | 4.05 | 4.05 | 4.05 | -4.26% | 20,740,450 |
| Aug 18, 2026 | 4.15 | 4.26 | 4.11 | 4.23 | 4.23 | 1.44% | 31,441,297 |
| Aug 17, 2026 | 4.00 | 4.34 | 4.00 | 4.17 | 4.17 | 2.71% | 33,948,625 |
| Aug 14, 2026 | 4.12 | 4.15 | 4.00 | 4.06 | 4.06 | -2.17% | 43,658,903 |
| Aug 13, 2026 | 3.95 | 4.38 | 3.89 | 4.15 | 4.15 | 4.27% | 54,856,510 |
| Aug 12, 2026 | 3.95 | 3.99 | 3.89 | 3.98 | 3.98 | 1.27% | 8,382,814 |