Shanghai Hi-Road Food Technology Co., Ltd. (SHE:300915)
China · Delayed Price · Currency is CNY 23.45
+0.57 (2.49%)
Apr 20, 2026, 3:00 PM CST
SHE:300915 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 22.85 | 23.48 | 22.71 | 23.23 | - | 1.53% | 399,870 |
| Apr 17, 2026 | 23.03 | 23.05 | 22.66 | 22.88 | 22.88 | -0.09% | 703,970 |
| Apr 16, 2026 | 22.64 | 23.05 | 22.40 | 22.90 | 22.90 | 1.10% | 622,100 |
| Apr 15, 2026 | 22.68 | 22.82 | 22.44 | 22.65 | 22.65 | 0.09% | 535,000 |
| Apr 14, 2026 | 22.74 | 22.96 | 22.36 | 22.63 | 22.63 | 0.35% | 780,560 |
| Apr 13, 2026 | 22.85 | 22.85 | 22.33 | 22.55 | 22.55 | -0.97% | 695,350 |
| Apr 10, 2026 | 22.63 | 23.01 | 22.52 | 22.77 | 22.77 | 1.24% | 1,219,862 |
| Apr 9, 2026 | 22.87 | 22.99 | 22.30 | 22.49 | 22.49 | -2.13% | 701,340 |
| Apr 8, 2026 | 22.88 | 23.14 | 22.70 | 22.98 | 22.98 | 2.13% | 797,800 |
| Apr 7, 2026 | 21.83 | 22.58 | 21.83 | 22.50 | 22.50 | 2.65% | 518,325 |
| Apr 3, 2026 | 22.62 | 22.63 | 21.83 | 21.92 | 21.92 | -2.66% | 671,490 |
| Apr 2, 2026 | 22.97 | 23.09 | 22.34 | 22.52 | 22.52 | -2.00% | 751,240 |
| Apr 1, 2026 | 22.91 | 23.13 | 22.78 | 22.98 | 22.98 | 2.64% | 1,013,100 |
| Mar 31, 2026 | 23.26 | 23.26 | 22.39 | 22.39 | 22.39 | -1.37% | 1,093,448 |
| Mar 30, 2026 | 22.54 | 22.75 | 22.29 | 22.70 | 22.70 | 0.18% | 572,200 |
| Mar 27, 2026 | 22.31 | 22.77 | 22.11 | 22.66 | 22.66 | 1.80% | 802,030 |
| Mar 26, 2026 | 22.80 | 23.10 | 22.22 | 22.26 | 22.26 | -2.37% | 588,400 |
| Mar 25, 2026 | 22.67 | 23.01 | 22.58 | 22.80 | 22.80 | 1.06% | 838,278 |
| Mar 24, 2026 | 22.48 | 22.63 | 22.00 | 22.56 | 22.56 | 2.50% | 796,097 |
| Mar 23, 2026 | 23.67 | 23.95 | 21.80 | 22.01 | 22.01 | -8.18% | 1,790,564 |
| Mar 20, 2026 | 24.00 | 24.43 | 23.60 | 23.97 | 23.97 | -0.13% | 1,284,203 |
| Mar 19, 2026 | 24.47 | 24.70 | 23.88 | 24.00 | 24.00 | -2.68% | 877,100 |
| Mar 18, 2026 | 24.86 | 24.95 | 24.50 | 24.66 | 24.66 | -0.68% | 2,394,540 |
| Mar 17, 2026 | 25.81 | 25.87 | 24.83 | 24.83 | 24.83 | -3.23% | 1,180,482 |
| Mar 16, 2026 | 25.92 | 26.05 | 25.30 | 25.66 | 25.66 | -1.00% | 1,151,390 |
| Mar 13, 2026 | 26.70 | 26.70 | 25.89 | 25.92 | 25.92 | -2.78% | 2,607,130 |
| Mar 12, 2026 | 26.52 | 26.73 | 26.29 | 26.66 | 26.66 | 0.53% | 1,910,632 |
| Mar 11, 2026 | 26.43 | 27.01 | 26.28 | 26.52 | 26.52 | 0.91% | 3,622,322 |
| Mar 10, 2026 | 25.91 | 26.40 | 25.75 | 26.28 | 26.28 | 1.43% | 1,692,960 |
| Mar 9, 2026 | 26.20 | 26.55 | 25.88 | 25.91 | 25.91 | -2.23% | 1,626,670 |
| Mar 6, 2026 | 25.98 | 26.58 | 25.76 | 26.50 | 26.50 | 2.20% | 2,355,317 |
| Mar 5, 2026 | 26.20 | 26.20 | 25.70 | 25.93 | 25.93 | - | 1,387,040 |
| Mar 4, 2026 | 26.36 | 26.39 | 25.35 | 25.93 | 25.93 | 0.19% | 1,700,130 |
| Mar 3, 2026 | 25.93 | 26.56 | 25.68 | 25.88 | 25.88 | -0.46% | 1,616,515 |
| Mar 2, 2026 | 25.99 | 26.42 | 25.50 | 26.00 | 26.00 | -0.27% | 1,399,807 |
| Feb 27, 2026 | 25.89 | 26.14 | 25.78 | 26.07 | 26.07 | 0.73% | 802,920 |
| Feb 26, 2026 | 26.06 | 26.23 | 25.60 | 25.88 | 25.88 | -0.50% | 1,400,040 |
| Feb 25, 2026 | 26.30 | 26.60 | 26.01 | 26.01 | 26.01 | -0.57% | 1,149,780 |
| Feb 24, 2026 | 25.85 | 26.26 | 25.62 | 26.16 | 26.16 | 2.11% | 1,621,350 |
| Feb 13, 2026 | 25.72 | 25.96 | 25.62 | 25.62 | 25.62 | -0.50% | 866,040 |
| Feb 12, 2026 | 26.24 | 26.29 | 25.60 | 25.75 | 25.75 | -1.57% | 1,055,740 |
| Feb 11, 2026 | 26.27 | 26.40 | 25.90 | 26.16 | 26.16 | -0.34% | 1,246,610 |
| Feb 10, 2026 | 26.11 | 26.37 | 25.80 | 26.25 | 26.25 | 0.61% | 1,543,710 |
| Feb 9, 2026 | 25.96 | 26.10 | 25.52 | 26.09 | 26.09 | 0.50% | 1,926,830 |
| Feb 6, 2026 | 25.84 | 26.46 | 25.66 | 25.96 | 25.96 | 0.93% | 2,627,130 |
| Feb 5, 2026 | 25.72 | 26.08 | 25.45 | 25.72 | 25.72 | - | 1,268,316 |
| Feb 4, 2026 | 25.61 | 25.97 | 25.52 | 25.72 | 25.72 | 0.59% | 1,299,870 |
| Feb 3, 2026 | 25.36 | 25.68 | 25.15 | 25.57 | 25.57 | 1.35% | 1,074,695 |
| Feb 2, 2026 | 25.72 | 26.10 | 25.22 | 25.23 | 25.23 | -1.91% | 2,053,840 |
| Jan 30, 2026 | 24.72 | 25.96 | 24.72 | 25.72 | 25.72 | 2.35% | 2,724,210 |