Jiangxi Huangshanghuang Group Food Co., Ltd. - 002695.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.88	12.99	12.99	13.35	12.83	9.27M
September 25, 2025	12.9	12.99	12.99	13.15	12.86	6.17M
September 24, 2025	12.8	12.97	12.97	13.19	12.79	6.79M
September 23, 2025	13.01	12.87	12.87	13.01	12.51	7.92M
September 22, 2025	13.13	12.97	12.97	13.16	12.85	6.97M
September 19, 2025	12.85	13.09	13.09	13.28	12.78	11.08M
September 18, 2025	13.41	12.85	12.85	13.45	12.75	15.39M
September 17, 2025	13.69	13.38	13.38	13.87	13.36	11.96M
September 16, 2025	13.35	13.49	13.49	13.6	13.15	11.93M
September 15, 2025	13.67	13.35	13.35	13.75	13.3	15.67M
September 12, 2025	14.17	13.67	13.67	14.21	13.65	20.44M
September 11, 2025	14	14.13	14.13	14.21	13.55	29.68M
September 10, 2025	13.97	14.04	14.04	14.78	13.93	41.75M
September 09, 2025	13.12	13.45	13.45	13.54	12.99	28.87M
September 08, 2025	12.44	12.95	12.95	12.97	12.34	20.25M
September 05, 2025	12.2	12.33	12.33	12.38	11.92	11.03M
September 04, 2025	12.08	12.16	12.16	12.3	11.98	9.93M
September 03, 2025	12.33	12.03	12.03	12.44	12	7.66M
September 02, 2025	12.49	12.34	12.34	12.54	12.27	8.24M
September 01, 2025	12.56	12.48	12.48	12.72	12.42	8.9M
August 29, 2025	12.65	12.6	12.6	12.74	12.54	8.94M
August 28, 2025	12.31	12.59	12.59	12.6	12.14	12.26M
August 27, 2025	12.71	12.33	12.33	12.73	12.33	13.54M
August 26, 2025	12.94	12.73	12.73	13.04	12.68	15.08M
August 25, 2025	12.92	12.93	12.93	13.08	12.83	15.03M
August 22, 2025	12.99	12.9	12.9	13.01	12.67	13.78M
August 21, 2025	13.1	12.98	12.98	13.18	12.91	10.74M
August 20, 2025	12.99	13.09	13.09	13.22	12.79	13.33M
August 19, 2025	13.2	13	13	13.3	12.98	16M
August 18, 2025	13.39	13.19	13.19	13.44	13.17	18.07M
August 15, 2025	13.14	13.39	13.39	13.51	12.97	20.11M
August 14, 2025	13.55	13.14	13.14	13.81	13.12	28.77M
August 13, 2025	13.77	14.16	14.16	14.4	12.93	45.26M
August 12, 2025	15.02	14.35	14.35	15.03	14.35	29.52M
August 11, 2025	15.2	15.94	15.94	16.48	15	33.05M
August 08, 2025	14.45	14.99	14.99	15.14	14.38	22.9M
August 07, 2025	14.11	14.54	14.54	14.88	14.11	23.41M
August 06, 2025	13.81	14.39	14.39	14.62	13.7	22.2M
August 05, 2025	13.41	13.75	13.75	13.88	13.23	19.58M
August 04, 2025	13.5	13.18	13.18	13.5	12.57	28.74M
August 01, 2025	13.29	13.97	13.97	13.97	13.19	24.78M
July 31, 2025	14	13.18	13.18	14.29	13.15	34.86M
July 30, 2025	13.37	14.07	14.07	14.07	13.28	23.34M
July 29, 2025	13.14	13.35	13.35	13.35	12.81	12.77M
July 28, 2025	12.85	12.93	12.93	13.15	12.58	14.31M
July 25, 2025	12.32	12.79	12.79	12.82	12.26	12M
July 24, 2025	12.38	12.36	12.36	12.56	12.22	10.73M
July 23, 2025	12.13	12.35	12.35	12.61	12.13	12.62M
July 22, 2025	11.95	12.18	12.18	12.28	11.8	14.07M
July 21, 2025	11.86	11.85	11.85	11.93	11.56	9.28M
July 18, 2025	12	11.91	11.91	12.08	11.72	9.19M
July 17, 2025	11.67	11.92	11.92	12.09	11.57	11.54M
July 16, 2025	11.43	11.66	11.66	11.81	11.43	10.94M
July 15, 2025	11.41	11.46	11.46	11.52	11.32	9.25M
July 14, 2025	11.38	11.42	11.42	11.66	11.3	11.15M
July 11, 2025	11.18	11.33	11.33	11.45	11.09	15.3M
July 10, 2025	11.43	11.19	11.19	11.51	11.01	16.06M
July 09, 2025	11.38	11.41	11.41	11.53	11.1	19.17M
July 08, 2025	10.9	11.41	11.41	11.42	10.86	24.34M
July 07, 2025	10.49	10.92	10.92	10.94	10.45	15.96M

Jiangxi Huangshanghuang Group Food Co., Ltd. (002695.SZ) SHZ