Sanquan Food Co., Ltd. - 002216.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	11.85	11.72	11.72	11.87	11.66	7.21M
January 20, 2026	11.74	11.86	11.86	11.88	11.7	9.13M
January 19, 2026	11.39	11.73	11.73	11.85	11.38	10.23M
January 16, 2026	11.6	11.41	11.41	11.69	11.36	7.2M
January 15, 2026	11.48	11.61	11.61	11.76	11.43	7.9M
January 14, 2026	11.63	11.53	11.53	11.73	11.4	8.83M
January 13, 2026	11.75	11.64	11.64	11.89	11.59	9.15M
January 12, 2026	11.49	11.71	11.71	11.8	11.46	9.33M
January 09, 2026	11.51	11.51	11.51	11.65	11.41	7.07M
January 08, 2026	11.3	11.51	11.51	11.58	11.25	11.38M
January 07, 2026	11.37	11.29	11.29	11.38	11.25	7.08M
January 06, 2026	11.38	11.38	11.38	11.4	11.25	9.88M
January 05, 2026	11.32	11.38	11.38	11.4	11.25	5.96M
December 31, 2025	11.33	11.29	11.29	11.4	11.23	4.72M
December 30, 2025	11.35	11.32	11.32	11.4	11.29	4.67M
December 29, 2025	11.51	11.36	11.36	11.53	11.33	5.24M
December 26, 2025	11.6	11.48	11.48	11.65	11.45	5.32M
December 25, 2025	11.6	11.61	11.61	11.67	11.56	4.11M
December 24, 2025	11.65	11.61	11.61	11.72	11.51	5.4M
December 23, 2025	11.85	11.71	11.71	11.9	11.67	4.84M
December 22, 2025	11.9	11.85	11.85	11.94	11.8	6.45M
December 19, 2025	11.66	11.91	11.91	11.97	11.56	10.26M
December 18, 2025	11.31	11.65	11.65	11.71	11.25	10.21M
December 17, 2025	11.31	11.37	11.37	11.48	11.17	7.15M
December 16, 2025	11.22	11.32	11.32	11.5	11.18	8.11M
December 15, 2025	11.1	11.2	11.2	11.25	11.09	4.58M
December 12, 2025	11.15	11.13	11.13	11.24	11.05	6.51M
December 11, 2025	11.43	11.09	11.09	11.44	11.09	7.94M
December 10, 2025	11.45	11.44	11.44	11.61	11.38	6.01M
December 09, 2025	11.46	11.44	11.44	11.58	11.3	6.59M
December 08, 2025	11.6	11.47	11.47	11.65	11.36	7.53M
December 05, 2025	11.49	11.61	11.61	11.72	11.4	7.46M
December 04, 2025	11.79	11.5	11.5	11.88	11.49	8.78M
December 03, 2025	11.92	11.85	11.85	12.07	11.73	9.52M
December 02, 2025	11.6	11.92	11.92	12.11	11.57	13.4M
December 01, 2025	11.58	11.62	11.62	11.71	11.51	6.03M
November 28, 2025	11.5	11.58	11.58	11.64	11.39	5.6M
November 27, 2025	11.49	11.5	11.5	11.59	11.42	4.99M
November 26, 2025	11.44	11.48	11.48	11.62	11.39	5.64M
November 25, 2025	11.49	11.43	11.43	11.56	11.42	5.67M
November 24, 2025	11.45	11.47	11.47	11.61	11.42	6.53M
November 21, 2025	11.66	11.42	11.42	11.81	11.42	9.43M
November 20, 2025	11.76	11.67	11.67	11.79	11.54	6.48M
November 19, 2025	11.76	11.77	11.77	11.84	11.66	4.15M
November 18, 2025	11.82	11.77	11.77	11.93	11.66	6.74M
November 17, 2025	11.95	11.85	11.85	12.02	11.81	7.63M
November 14, 2025	11.98	11.89	11.89	12.15	11.87	7.7M
November 13, 2025	11.95	12.04	12.04	12.08	11.81	9.74M
November 12, 2025	11.95	11.96	11.96	12.18	11.9	12.52M
November 11, 2025	11.73	11.97	11.97	12.01	11.66	12.54M
November 10, 2025	11.49	11.73	11.73	11.77	11.42	10.46M
November 07, 2025	11.4	11.44	11.44	11.53	11.37	4.64M
November 06, 2025	11.41	11.4	11.4	11.47	11.32	5.39M
November 05, 2025	11.38	11.41	11.41	11.52	11.32	6M
November 04, 2025	11.54	11.39	11.39	11.54	11.34	9.09M
November 03, 2025	11.22	11.56	11.56	11.62	11.19	18.14M
October 31, 2025	11.08	11.16	11.16	11.23	11.06	7.58M
October 30, 2025	10.94	11.12	11.12	11.22	10.94	8.37M
October 29, 2025	10.97	11.01	11.01	11.02	10.91	3.96M
October 28, 2025	10.98	10.98	10.98	11	10.89	5.43M

Sanquan Food Co., Ltd. (002216.SZ) SHZ