Shanghai Hi-Road Food Technology Co., Ltd. (SHE:300915)
China · Delayed Price · Currency is CNY 25.33
+0.20 (0.80%)
At close: Jan 23, 2026
SHE:300915 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 25.13 | 25.33 | 25.02 | 25.33 | 25.33 | 0.80% | 1,154,780 |
| Jan 22, 2026 | 25.04 | 25.39 | 24.90 | 25.13 | 25.13 | 0.52% | 1,398,820 |
| Jan 21, 2026 | 24.95 | 25.42 | 24.90 | 25.00 | 25.00 | -0.48% | 1,562,640 |
| Jan 20, 2026 | 25.68 | 25.68 | 24.91 | 25.12 | 25.12 | -0.40% | 1,347,600 |
| Jan 19, 2026 | 24.91 | 25.48 | 24.68 | 25.22 | 25.22 | 1.24% | 1,958,660 |
| Jan 16, 2026 | 25.12 | 25.23 | 24.70 | 24.91 | 24.91 | -0.56% | 751,937 |
| Jan 15, 2026 | 25.20 | 25.40 | 24.85 | 25.05 | 25.05 | -0.63% | 860,420 |
| Jan 14, 2026 | 25.14 | 25.49 | 24.74 | 25.21 | 25.21 | -0.20% | 1,364,103 |
| Jan 13, 2026 | 25.39 | 25.97 | 25.13 | 25.26 | 25.26 | -0.82% | 1,483,209 |
| Jan 12, 2026 | 25.22 | 25.72 | 25.04 | 25.47 | 25.47 | 0.59% | 1,533,876 |
| Jan 9, 2026 | 24.08 | 25.32 | 23.96 | 25.32 | 25.32 | 4.84% | 2,423,063 |
| Jan 8, 2026 | 23.68 | 24.30 | 23.63 | 24.15 | 24.15 | 1.56% | 1,302,869 |
| Jan 7, 2026 | 24.33 | 24.33 | 23.70 | 23.78 | 23.78 | -1.94% | 1,295,506 |
| Jan 6, 2026 | 24.24 | 24.65 | 24.19 | 24.25 | 24.25 | -0.53% | 829,352 |
| Jan 5, 2026 | 24.06 | 24.65 | 23.63 | 24.38 | 24.38 | 2.65% | 1,638,208 |
| Dec 31, 2025 | 23.91 | 23.95 | 23.51 | 23.75 | 23.75 | 0.30% | 739,257 |
| Dec 30, 2025 | 23.96 | 24.18 | 23.60 | 23.68 | 23.68 | -1.33% | 743,260 |
| Dec 29, 2025 | 24.53 | 24.66 | 23.86 | 24.00 | 24.00 | -1.72% | 976,840 |
| Dec 26, 2025 | 25.18 | 25.18 | 24.30 | 24.42 | 24.42 | -2.16% | 1,168,825 |
| Dec 25, 2025 | 24.94 | 25.35 | 24.89 | 24.96 | 24.96 | -0.04% | 836,430 |
| Dec 24, 2025 | 24.92 | 25.15 | 24.65 | 24.97 | 24.97 | 0.20% | 1,377,940 |
| Dec 23, 2025 | 25.53 | 25.77 | 24.91 | 24.92 | 24.92 | -1.07% | 2,607,995 |
| Dec 22, 2025 | 25.02 | 25.28 | 24.60 | 25.19 | 25.19 | 0.64% | 1,738,730 |
| Dec 19, 2025 | 24.50 | 25.30 | 23.77 | 25.03 | 25.03 | 4.64% | 2,391,385 |
| Dec 18, 2025 | 23.47 | 24.08 | 23.20 | 23.92 | 23.92 | 1.79% | 1,140,600 |
| Dec 17, 2025 | 23.43 | 23.72 | 23.12 | 23.50 | 23.50 | -0.21% | 900,707 |
| Dec 16, 2025 | 23.90 | 24.55 | 23.37 | 23.55 | 23.55 | -1.46% | 1,005,505 |
| Dec 15, 2025 | 23.39 | 23.96 | 23.39 | 23.90 | 23.90 | 1.96% | 1,011,470 |
| Dec 12, 2025 | 23.65 | 23.81 | 23.26 | 23.44 | 23.44 | -0.51% | 837,620 |
| Dec 11, 2025 | 24.26 | 24.53 | 23.54 | 23.56 | 23.56 | -3.24% | 1,315,679 |
| Dec 10, 2025 | 24.73 | 25.25 | 24.31 | 24.35 | 24.35 | -1.62% | 1,451,556 |
| Dec 9, 2025 | 25.20 | 25.20 | 24.60 | 24.75 | 24.75 | -1.04% | 1,472,166 |
| Dec 8, 2025 | 25.50 | 25.50 | 25.00 | 25.01 | 25.01 | -1.03% | 1,718,200 |
| Dec 5, 2025 | 25.60 | 25.68 | 24.78 | 25.27 | 25.27 | -0.51% | 2,602,217 |
| Dec 4, 2025 | 26.69 | 26.99 | 25.40 | 25.40 | 25.40 | -6.51% | 3,863,966 |
| Dec 3, 2025 | 27.24 | 28.50 | 26.45 | 27.17 | 27.17 | 1.76% | 6,335,525 |
| Dec 2, 2025 | 25.89 | 27.30 | 25.45 | 26.70 | 26.70 | 2.73% | 3,882,469 |
| Dec 1, 2025 | 25.80 | 26.08 | 25.42 | 25.99 | 25.99 | 0.58% | 1,209,956 |
| Nov 28, 2025 | 25.93 | 25.98 | 25.20 | 25.84 | 25.84 | 0.98% | 1,768,364 |
| Nov 27, 2025 | 25.54 | 25.76 | 25.17 | 25.59 | 25.59 | 0.67% | 525,060 |
| Nov 26, 2025 | 25.48 | 25.95 | 25.28 | 25.42 | 25.42 | -0.24% | 813,011 |
| Nov 25, 2025 | 25.15 | 25.75 | 25.09 | 25.48 | 25.48 | 1.59% | 911,390 |
| Nov 24, 2025 | 25.12 | 25.73 | 24.82 | 25.08 | 25.08 | 0.72% | 1,085,914 |
| Nov 21, 2025 | 25.41 | 26.26 | 24.82 | 24.90 | 24.90 | -2.12% | 1,921,521 |
| Nov 20, 2025 | 25.99 | 26.16 | 25.25 | 25.44 | 25.44 | -1.70% | 760,430 |
| Nov 19, 2025 | 26.15 | 26.31 | 25.65 | 25.88 | 25.88 | -1.37% | 727,648 |
| Nov 18, 2025 | 26.37 | 26.38 | 25.89 | 26.24 | 26.24 | -0.23% | 722,410 |
| Nov 17, 2025 | 26.10 | 26.43 | 25.79 | 26.30 | 26.30 | 1.66% | 1,185,559 |
| Nov 14, 2025 | 26.23 | 26.52 | 25.87 | 25.87 | 25.87 | -2.01% | 1,100,970 |
| Nov 13, 2025 | 25.88 | 26.48 | 25.65 | 26.40 | 26.40 | 1.66% | 1,478,070 |