Tianjin Guifaxiang 18th Street Mahua Food Co.,Ltd. (SHE:002820)
China · Delayed Price · Currency is CNY 10.35
-0.86 (-7.67%)
Oct 28, 2026, 3:04 PM CST
SHE:002820 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 9.13 | 11.60 | 9.13 | 10.35 | 10.35 | -7.67% | 59,680,883 |
| Oct 27, 2026 | 10.51 | 11.21 | 9.91 | 11.21 | 11.21 | 10.01% | 35,866,255 |
| Oct 26, 2026 | 9.26 | 10.19 | 9.15 | 10.19 | 10.19 | 10.04% | 15,825,300 |
| Oct 23, 2026 | 9.13 | 9.53 | 8.70 | 9.26 | 9.26 | -1.80% | 17,380,260 |
| Oct 22, 2026 | 9.66 | 10.48 | 9.38 | 9.43 | 9.43 | -2.88% | 23,274,960 |
| Oct 21, 2026 | 9.60 | 9.89 | 9.54 | 9.71 | 9.71 | 1.46% | 6,111,800 |
| Oct 20, 2026 | 9.30 | 9.67 | 9.28 | 9.57 | 9.57 | 1.81% | 8,136,000 |
| Oct 19, 2026 | 9.64 | 9.67 | 9.11 | 9.40 | 9.40 | -2.49% | 8,292,500 |
| Oct 16, 2026 | 9.67 | 9.85 | 9.55 | 9.64 | 9.64 | 0.52% | 7,011,700 |
| Oct 15, 2026 | 9.77 | 9.97 | 9.58 | 9.59 | 9.59 | -3.71% | 10,407,310 |
| Oct 14, 2026 | 10.01 | 10.19 | 9.83 | 9.96 | 9.96 | -0.20% | 9,462,120 |
| Oct 13, 2026 | 9.58 | 10.05 | 9.38 | 9.98 | 9.98 | 2.99% | 8,028,800 |
| Oct 12, 2026 | 9.99 | 10.09 | 9.65 | 9.69 | 9.69 | -3.49% | 5,718,400 |
| Oct 9, 2026 | 9.91 | 10.15 | 9.60 | 10.04 | 10.04 | 0.90% | 8,241,060 |
| Oct 8, 2026 | 9.87 | 10.06 | 9.78 | 9.95 | 9.95 | 0.81% | 6,385,005 |
| Sep 30, 2026 | 9.86 | 10.09 | 9.76 | 9.87 | 9.87 | 0.51% | 5,379,600 |
| Sep 29, 2026 | 9.68 | 9.90 | 9.58 | 9.82 | 9.82 | 1.34% | 5,131,421 |
| Sep 28, 2026 | 9.74 | 9.90 | 9.61 | 9.69 | 9.69 | -0.62% | 5,884,642 |
| Sep 24, 2026 | 9.82 | 9.96 | 9.73 | 9.75 | 9.75 | -0.41% | 4,922,900 |
| Sep 23, 2026 | 10.03 | 10.03 | 9.75 | 9.79 | 9.79 | -2.20% | 5,094,600 |
| Sep 22, 2026 | 9.99 | 10.07 | 9.81 | 10.01 | 10.01 | 0.20% | 7,051,280 |
| Sep 21, 2026 | 9.72 | 9.99 | 9.61 | 9.99 | 9.99 | 3.20% | 5,878,400 |
| Sep 18, 2026 | 9.64 | 9.79 | 9.48 | 9.68 | 9.68 | 1.04% | 6,270,400 |
| Sep 17, 2026 | 9.46 | 9.67 | 9.30 | 9.58 | 9.58 | 1.16% | 6,677,511 |
| Sep 16, 2026 | 9.44 | 9.56 | 9.26 | 9.47 | 9.47 | 0.32% | 6,068,900 |
| Sep 15, 2026 | 9.80 | 9.82 | 9.43 | 9.44 | 9.44 | -3.67% | 6,789,000 |
| Sep 14, 2026 | 9.80 | 9.96 | 9.68 | 9.80 | 9.80 | 0.41% | 6,819,701 |
| Sep 11, 2026 | 10.13 | 10.27 | 9.64 | 9.76 | 9.76 | -4.03% | 8,520,100 |
| Sep 10, 2026 | 10.52 | 10.55 | 10.14 | 10.17 | 10.17 | -2.77% | 9,319,200 |
| Sep 9, 2026 | 10.68 | 10.68 | 10.36 | 10.46 | 10.46 | -2.06% | 10,023,818 |
| Sep 8, 2026 | 10.63 | 10.71 | 10.50 | 10.68 | 10.68 | 0.66% | 13,766,220 |
| Sep 7, 2026 | 10.26 | 10.65 | 10.22 | 10.61 | 10.61 | 3.41% | 15,879,700 |
| Sep 4, 2026 | 9.95 | 10.59 | 9.85 | 10.26 | 10.26 | 4.16% | 16,753,733 |
| Sep 3, 2026 | 10.00 | 10.21 | 9.83 | 9.85 | 9.85 | -2.67% | 11,514,300 |
| Sep 2, 2026 | 10.30 | 10.34 | 10.03 | 10.12 | 10.12 | -2.60% | 13,777,109 |
| Sep 1, 2026 | 10.35 | 10.58 | 10.23 | 10.39 | 10.39 | 1.66% | 19,110,419 |
| Aug 31, 2026 | 10.17 | 10.41 | 10.00 | 10.22 | 10.22 | 0.49% | 18,122,591 |
| Aug 28, 2026 | 9.94 | 10.25 | 9.82 | 10.17 | 10.17 | 2.31% | 17,494,460 |
| Aug 27, 2026 | 9.90 | 10.19 | 9.86 | 9.94 | 9.94 | - | 18,315,919 |
| Aug 26, 2026 | 9.64 | 10.17 | 9.58 | 9.94 | 9.94 | 1.84% | 25,792,890 |
| Aug 25, 2026 | 9.27 | 9.95 | 9.18 | 9.76 | 9.76 | 4.61% | 30,839,980 |
| 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 |