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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	10.81	10.75	10.75	10.81	10.72	3.32M
September 29, 2025	10.82	10.78	10.78	10.83	10.67	4.3M
September 26, 2025	10.75	10.83	10.83	10.84	10.68	6.03M
September 25, 2025	10.94	10.79	10.79	10.94	10.73	6.91M
September 24, 2025	10.94	10.94	10.94	11.04	10.88	5.14M
September 23, 2025	11.15	10.98	10.98	11.16	10.84	7.11M
September 22, 2025	11.34	11.16	11.16	11.35	11.13	4.53M
September 19, 2025	11.58	11.25	11.25	11.58	11.15	5.19M
September 18, 2025	11.33	11.21	11.21	11.41	11.14	8.03M
September 17, 2025	11.4	11.36	11.36	11.48	11.33	5.16M
September 16, 2025	11.51	11.42	11.42	11.59	11.36	8.2M
September 15, 2025	11.7	11.59	11.59	11.89	11.5	15.18M
September 12, 2025	11.58	11.34	11.34	11.59	11.33	6.57M
September 11, 2025	11.49	11.54	11.54	11.54	11.37	5.54M
September 10, 2025	11.49	11.5	11.5	11.56	11.41	5.5M
September 09, 2025	11.49	11.49	11.49	11.52	11.36	5.62M
September 08, 2025	11.32	11.49	11.49	11.54	11.3	7.14M
September 05, 2025	11.4	11.32	11.32	11.42	11.17	6.9M
September 04, 2025	11.12	11.39	11.39	11.45	11.08	10.28M
September 03, 2025	11.41	11.12	11.12	11.49	11.06	7.54M
September 02, 2025	11.42	11.41	11.41	11.5	11.32	6.64M
September 01, 2025	11.47	11.42	11.42	11.54	11.38	7.05M
August 29, 2025	11.4	11.47	11.47	11.62	11.36	7.94M
August 28, 2025	11.46	11.4	11.4	11.57	11.14	9.18M
August 27, 2025	11.7	11.49	11.49	11.74	11.49	9.87M
August 26, 2025	11.72	11.72	11.72	11.81	11.66	10.1M
August 25, 2025	11.6	11.76	11.76	11.83	11.51	11.82M
August 22, 2025	11.63	11.59	11.59	11.63	11.43	7.63M
August 21, 2025	11.65	11.61	11.61	11.67	11.5	7.56M
August 20, 2025	11.4	11.61	11.61	11.67	11.35	11.11M
August 19, 2025	11.39	11.41	11.41	11.5	11.37	7.33M
August 18, 2025	11.22	11.43	11.43	11.47	11.17	12.82M
August 15, 2025	11.21	11.19	11.19	11.24	11.13	7.35M
August 14, 2025	11.3	11.19	11.19	11.43	11.19	6.7M
August 13, 2025	11.37	11.31	11.31	11.39	11.21	4.86M
August 12, 2025	11.35	11.3	11.3	11.38	11.28	3.22M
August 11, 2025	11.21	11.35	11.35	11.36	11.18	5.02M
August 08, 2025	11.3	11.21	11.21	11.32	11.16	3M
August 07, 2025	11.16	11.24	11.24	11.27	11.12	4.22M
August 06, 2025	11.14	11.15	11.15	11.18	11.04	4.86M
August 05, 2025	11.21	11.12	11.12	11.27	11.11	6.77M
August 04, 2025	11.09	11.14	11.14	11.16	11.02	2.29M
August 01, 2025	11.03	11.13	11.13	11.15	10.99	3.45M
July 31, 2025	11.28	11.04	11.04	11.29	10.98	6.91M
July 30, 2025	11.18	11.29	11.29	11.38	11.17	7.43M
July 29, 2025	11.33	11.19	11.19	11.37	11.11	4.81M
July 28, 2025	11.38	11.31	11.31	11.41	11.28	4.13M
July 25, 2025	11.45	11.34	11.34	11.47	11.32	4.23M
July 24, 2025	11.34	11.4	11.4	11.42	11.3	5.75M
July 23, 2025	11.44	11.35	11.35	11.5	11.33	5.43M
July 22, 2025	11.35	11.44	11.44	11.46	11.16	7.91M
July 21, 2025	11.12	11.22	11.22	11.26	11.11	5M
July 18, 2025	11.15	11.15	11.15	11.19	11.12	2.99M
July 17, 2025	11.08	11.13	11.13	11.16	11.03	2.87M
July 16, 2025	10.99	11.06	11.06	11.11	10.99	2.84M
July 15, 2025	11.13	10.98	10.98	11.16	10.94	3.82M
July 14, 2025	11.12	11.16	11.16	11.2	11.08	2.99M
July 11, 2025	11.17	11.15	11.15	11.23	11.13	4.47M
July 10, 2025	11.12	11.17	11.17	11.17	11.1	2.34M
July 09, 2025	11.08	11.11	11.11	11.18	11.06	3.21M

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