Shandong Delisi Food Co., Ltd. (SHE:002330)
China · Delayed Price · Currency is CNY 3.810
+0.100 (2.70%)
Jun 23, 2026, 11:49 AM CST
Shandong Delisi Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 3.87 | 3.92 | 3.81 | 3.90 | 3.90 | 1.30% | 10,272,500 |
| Jun 11, 2026 | 3.85 | 3.89 | 3.78 | 3.85 | 3.85 | -0.52% | 9,523,736 |
| Jun 10, 2026 | 3.88 | 3.92 | 3.80 | 3.87 | 3.87 | -1.02% | 9,826,700 |
| Jun 9, 2026 | 3.88 | 3.96 | 3.80 | 3.91 | 3.91 | 0.77% | 10,797,400 |
| Jun 8, 2026 | 3.89 | 4.03 | 3.83 | 3.88 | 3.88 | -2.02% | 12,544,600 |
| Jun 5, 2026 | 3.89 | 4.00 | 3.88 | 3.96 | 3.96 | 1.80% | 12,379,440 |
| Jun 4, 2026 | 3.97 | 4.01 | 3.85 | 3.89 | 3.89 | -2.02% | 11,456,760 |
| Jun 3, 2026 | 4.03 | 4.04 | 3.93 | 3.97 | 3.97 | -1.73% | 11,557,380 |
| Jun 2, 2026 | 4.22 | 4.24 | 4.02 | 4.04 | 4.04 | -4.27% | 15,783,210 |
| Jun 1, 2026 | 4.05 | 4.24 | 4.00 | 4.22 | 4.22 | 3.18% | 15,313,600 |
| 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 |