Shandong Delisi Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	4.09	4.14	4.06	4.09	4.09	-	13,885,650
May 28, 2026	4.11	4.13	4.00	4.09	4.09	-0.24%	12,075,590
May 27, 2026	4.15	4.19	4.00	4.10	4.10	-1.91%	14,281,280
May 26, 2026	4.22	4.23	4.12	4.18	4.18	-1.65%	13,277,080
May 25, 2026	4.32	4.35	4.21	4.25	4.25	-1.62%	10,700,290
May 22, 2026	4.31	4.37	4.26	4.32	4.32	0.70%	10,786,590
May 21, 2026	4.43	4.49	4.28	4.29	4.29	-3.16%	10,111,850
May 20, 2026	4.52	4.52	4.40	4.43	4.43	-1.56%	9,965,703
May 19, 2026	4.53	4.58	4.43	4.50	4.50	-0.44%	11,177,200
May 18, 2026	4.53	4.53	4.40	4.52	4.52	0.67%	13,153,490
May 15, 2026	4.60	4.64	4.47	4.49	4.49	-2.39%	13,083,100
May 14, 2026	4.57	4.67	4.50	4.60	4.60	1.10%	14,537,250
May 13, 2026	4.57	4.59	4.51	4.55	4.55	-	10,555,100
May 12, 2026	4.70	4.72	4.55	4.55	4.55	-3.60%	13,085,340
May 11, 2026	4.71	4.74	4.65	4.72	4.72	0.21%	11,161,700
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