Shandong Delisi Food Co., Ltd. (SHE:002330)
China · Delayed Price · Currency is CNY 4.120
+0.110 (2.74%)
Aug 25, 2026, 3:04 PM CST
Shandong Delisi Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 3.97 | 3.99 | 3.90 | 3.93 | 3.93 | -1.01% | 8,748,500 |
| Aug 10, 2026 | 3.82 | 3.97 | 3.80 | 3.97 | 3.97 | 3.93% | 15,122,400 |
| Aug 7, 2026 | 3.85 | 3.85 | 3.73 | 3.82 | 3.82 | -0.26% | 7,761,600 |
| Aug 6, 2026 | 3.80 | 3.85 | 3.76 | 3.83 | 3.83 | 0.26% | 8,299,450 |
| Aug 5, 2026 | 3.85 | 3.88 | 3.78 | 3.82 | 3.82 | -0.78% | 8,442,700 |
| Aug 4, 2026 | 3.92 | 3.97 | 3.83 | 3.85 | 3.85 | -1.53% | 9,271,900 |
| Aug 3, 2026 | 3.84 | 3.92 | 3.79 | 3.91 | 3.91 | 1.30% | 10,938,500 |
| Jul 31, 2026 | 3.80 | 3.88 | 3.72 | 3.86 | 3.86 | 3.21% | 12,515,700 |
| Jul 30, 2026 | 3.77 | 3.85 | 3.73 | 3.74 | 3.74 | -0.53% | 11,369,500 |
| Jul 29, 2026 | 3.69 | 3.78 | 3.67 | 3.76 | 3.76 | 2.17% | 9,891,700 |
| Jul 28, 2026 | 3.61 | 3.71 | 3.61 | 3.68 | 3.68 | 1.38% | 9,283,181 |
| Jul 27, 2026 | 3.53 | 3.66 | 3.51 | 3.63 | 3.63 | 2.25% | 11,348,564 |
| Jul 24, 2026 | 3.63 | 3.67 | 3.52 | 3.55 | 3.55 | -3.27% | 10,177,500 |
| Jul 23, 2026 | 3.59 | 3.67 | 3.52 | 3.67 | 3.67 | 2.51% | 11,398,400 |
| Jul 22, 2026 | 3.59 | 3.64 | 3.55 | 3.58 | 3.58 | -0.83% | 9,766,700 |
| Jul 21, 2026 | 3.71 | 3.71 | 3.54 | 3.61 | 3.61 | -2.70% | 17,483,794 |
| Jul 20, 2026 | 3.77 | 3.87 | 3.66 | 3.71 | 3.71 | -2.11% | 15,594,005 |
| Jul 17, 2026 | 3.91 | 3.98 | 3.76 | 3.79 | 3.79 | -3.07% | 13,871,564 |
| Jul 16, 2026 | 3.82 | 3.93 | 3.80 | 3.91 | 3.91 | 2.36% | 12,994,100 |
| Jul 15, 2026 | 3.73 | 3.86 | 3.71 | 3.82 | 3.82 | 1.87% | 11,928,000 |
| Jul 14, 2026 | 3.63 | 3.77 | 3.58 | 3.75 | 3.75 | 3.02% | 14,896,489 |
| Jul 13, 2026 | 3.65 | 3.72 | 3.61 | 3.64 | 3.64 | -0.55% | 13,075,200 |
| Jul 10, 2026 | 3.53 | 3.72 | 3.49 | 3.66 | 3.66 | 3.39% | 17,106,712 |
| Jul 9, 2026 | 3.57 | 3.62 | 3.50 | 3.54 | 3.54 | -1.39% | 11,563,600 |
| Jul 8, 2026 | 3.53 | 3.61 | 3.51 | 3.59 | 3.59 | 0.28% | 9,563,100 |
| Jul 7, 2026 | 3.67 | 3.70 | 3.55 | 3.58 | 3.58 | -2.98% | 8,891,500 |
| Jul 6, 2026 | 3.67 | 3.75 | 3.65 | 3.69 | 3.69 | 1.10% | 11,344,900 |
| Jul 3, 2026 | 3.62 | 3.68 | 3.59 | 3.65 | 3.65 | 1.39% | 9,775,200 |
| Jul 2, 2026 | 3.63 | 3.72 | 3.58 | 3.60 | 3.60 | -0.83% | 13,472,300 |
| Jul 1, 2026 | 3.45 | 3.69 | 3.43 | 3.63 | 3.63 | 4.91% | 19,911,190 |
| Jun 30, 2026 | 3.56 | 3.58 | 3.44 | 3.46 | 3.46 | -2.81% | 11,259,400 |
| Jun 29, 2026 | 3.53 | 3.60 | 3.43 | 3.56 | 3.56 | 0.28% | 12,832,800 |
| Jun 26, 2026 | 3.56 | 3.58 | 3.47 | 3.55 | 3.55 | -1.11% | 13,064,300 |
| Jun 25, 2026 | 3.63 | 3.63 | 3.53 | 3.59 | 3.59 | -1.10% | 10,574,599 |
| Jun 24, 2026 | 3.81 | 3.81 | 3.61 | 3.63 | 3.63 | -4.22% | 12,149,100 |
| Jun 23, 2026 | 3.69 | 3.84 | 3.67 | 3.79 | 3.79 | 2.16% | 15,009,800 |
| Jun 22, 2026 | 3.66 | 3.72 | 3.55 | 3.71 | 3.71 | 0.82% | 12,857,810 |
| Jun 18, 2026 | 3.68 | 3.73 | 3.64 | 3.68 | 3.68 | -0.81% | 8,084,210 |
| Jun 17, 2026 | 3.80 | 3.80 | 3.68 | 3.71 | 3.71 | -2.62% | 11,162,802 |
| Jun 16, 2026 | 3.83 | 3.83 | 3.72 | 3.81 | 3.81 | -0.78% | 11,280,200 |
| Jun 15, 2026 | 3.91 | 3.99 | 3.81 | 3.84 | 3.84 | -1.54% | 13,657,200 |