Tianjin Guifaxiang 18th Street Mahua Food Co.,Ltd. (SHE:002820)
China · Delayed Price · Currency is CNY 9.76
+0.43 (4.61%)
Aug 25, 2026, 3:04 PM CST
SHE:002820 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.30 | 9.59 | 9.06 | 9.33 | 9.33 | -0.74% | 27,328,530 |
| Aug 21, 2026 | 9.50 | 9.68 | 8.95 | 9.40 | 9.40 | -5.43% | 38,282,610 |
| Aug 20, 2026 | 9.94 | 10.40 | 9.94 | 9.94 | 9.94 | -9.96% | 38,143,790 |
| Aug 19, 2026 | 12.00 | 12.00 | 11.04 | 11.04 | 11.04 | -10.02% | 23,801,100 |
| Aug 18, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 10.04% | 4,116,770 |
| Aug 17, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 9.96% | 4,853,389 |
| Aug 14, 2026 | 9.21 | 10.14 | 8.96 | 10.14 | 10.14 | 9.98% | 13,820,220 |
| Aug 13, 2026 | 9.44 | 9.54 | 9.21 | 9.22 | 9.22 | -2.54% | 8,119,220 |
| Aug 12, 2026 | 9.39 | 9.49 | 9.20 | 9.46 | 9.46 | 0.53% | 5,806,056 |
| Aug 11, 2026 | 9.38 | 9.50 | 9.23 | 9.41 | 9.41 | - | 5,010,000 |
| Aug 10, 2026 | 9.11 | 9.43 | 9.01 | 9.41 | 9.41 | 3.29% | 5,723,700 |
| Aug 7, 2026 | 9.20 | 9.24 | 8.91 | 9.11 | 9.11 | -0.98% | 4,907,820 |
| Aug 6, 2026 | 9.15 | 9.25 | 9.01 | 9.20 | 9.20 | 0.55% | 4,897,600 |
| Aug 5, 2026 | 9.10 | 9.27 | 9.06 | 9.15 | 9.15 | 0.55% | 7,910,560 |
| Aug 4, 2026 | 9.08 | 9.33 | 9.01 | 9.10 | 9.10 | 0.78% | 7,945,910 |
| Aug 3, 2026 | 8.84 | 9.08 | 8.74 | 9.03 | 9.03 | 2.15% | 7,827,900 |
| Jul 31, 2026 | 8.41 | 8.89 | 8.39 | 8.84 | 8.84 | 2.31% | 7,393,901 |
| Jul 30, 2026 | 8.62 | 8.95 | 8.59 | 8.64 | 8.64 | -0.69% | 10,269,720 |
| Jul 29, 2026 | 8.40 | 8.81 | 8.19 | 8.70 | 8.70 | 3.45% | 9,991,860 |
| Jul 28, 2026 | 8.00 | 8.48 | 8.00 | 8.41 | 8.41 | 3.96% | 7,165,560 |
| Jul 27, 2026 | 7.83 | 8.10 | 7.76 | 8.09 | 8.09 | 3.06% | 5,519,900 |
| Jul 24, 2026 | 7.98 | 8.07 | 7.78 | 7.85 | 7.85 | -2.24% | 4,610,800 |
| Jul 23, 2026 | 7.77 | 8.08 | 7.74 | 8.03 | 8.03 | 2.55% | 6,278,270 |
| Jul 22, 2026 | 7.81 | 8.02 | 7.77 | 7.83 | 7.83 | -1.01% | 7,124,380 |
| Jul 21, 2026 | 8.17 | 8.24 | 7.66 | 7.91 | 7.91 | -3.77% | 11,202,662 |
| Jul 20, 2026 | 8.54 | 8.76 | 8.12 | 8.22 | 8.22 | -4.31% | 9,920,910 |
| Jul 17, 2026 | 8.97 | 9.15 | 8.51 | 8.59 | 8.59 | -4.77% | 7,596,760 |
| Jul 16, 2026 | 8.75 | 9.08 | 8.75 | 9.02 | 9.02 | 2.97% | 7,289,300 |
| Jul 15, 2026 | 8.60 | 8.81 | 8.50 | 8.76 | 8.76 | 1.51% | 5,655,500 |
| Jul 14, 2026 | 8.45 | 8.68 | 8.25 | 8.63 | 8.63 | 2.13% | 7,522,120 |
| Jul 13, 2026 | 8.73 | 8.76 | 8.44 | 8.45 | 8.45 | -2.31% | 5,663,806 |
| Jul 10, 2026 | 8.32 | 8.82 | 8.19 | 8.65 | 8.65 | 4.72% | 6,063,051 |
| Jul 9, 2026 | 8.48 | 8.62 | 8.31 | 8.41 | 8.26 | -1.64% | 4,399,081 |
| Jul 8, 2026 | 8.58 | 8.65 | 8.42 | 8.55 | 8.40 | -0.23% | 4,223,846 |
| Jul 7, 2026 | 8.90 | 8.90 | 8.53 | 8.57 | 8.42 | -3.82% | 4,922,600 |
| Jul 6, 2026 | 8.91 | 9.14 | 8.85 | 8.91 | 8.75 | - | 4,481,380 |
| Jul 3, 2026 | 8.79 | 8.97 | 8.69 | 8.91 | 8.75 | 1.95% | 5,421,240 |
| Jul 2, 2026 | 8.69 | 8.93 | 8.61 | 8.74 | 8.58 | 0.81% | 7,173,000 |
| Jul 1, 2026 | 8.36 | 8.80 | 8.33 | 8.67 | 8.52 | 3.21% | 6,036,661 |
| Jun 30, 2026 | 8.40 | 8.58 | 8.25 | 8.40 | 8.25 | -0.71% | 5,840,000 |
| Jun 29, 2026 | 8.38 | 8.50 | 8.09 | 8.46 | 8.31 | 0.71% | 6,545,972 |
| Jun 26, 2026 | 8.54 | 8.57 | 8.18 | 8.40 | 8.25 | -1.52% | 5,897,499 |
| Jun 25, 2026 | 8.61 | 8.75 | 8.45 | 8.53 | 8.38 | -1.84% | 6,189,513 |
| Jun 24, 2026 | 9.25 | 9.25 | 8.66 | 8.69 | 8.54 | -5.54% | 6,368,554 |
| Jun 23, 2026 | 8.90 | 9.40 | 8.83 | 9.20 | 9.04 | 2.45% | 7,466,535 |
| Jun 22, 2026 | 8.77 | 9.00 | 8.42 | 8.98 | 8.82 | 1.35% | 6,816,152 |
| Jun 18, 2026 | 8.84 | 8.99 | 8.71 | 8.86 | 8.70 | -0.78% | 4,799,960 |
| Jun 17, 2026 | 9.15 | 9.23 | 8.90 | 8.93 | 8.77 | -2.62% | 5,055,900 |
| Jun 16, 2026 | 9.15 | 9.24 | 8.94 | 9.17 | 9.01 | -0.33% | 5,779,395 |
| Jun 15, 2026 | 9.52 | 9.70 | 9.14 | 9.20 | 9.04 | -2.75% | 6,137,324 |