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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.7	12.58	12.58	12.72	12.55	3.61M
November 06, 2025	12.8	12.65	12.65	12.83	12.6	6.03M
November 05, 2025	12.77	12.8	12.8	12.99	12.74	5.35M
November 04, 2025	13	12.9	12.9	13.05	12.79	7.09M
November 03, 2025	12.72	12.99	12.99	13.1	12.69	11.46M
October 31, 2025	12.05	12.71	12.71	12.79	12.02	16.25M
October 30, 2025	12.25	11.99	11.99	12.28	11.98	7.87M
October 29, 2025	12.39	12.26	12.26	12.39	12.15	5.14M
October 28, 2025	12.44	12.38	12.38	12.49	12.32	5.14M
October 27, 2025	12.28	12.44	12.44	12.51	12.27	7.15M
October 24, 2025	12.46	12.28	12.28	12.59	12.26	8.01M
October 23, 2025	12.58	12.45	12.45	12.66	12.31	6.59M
October 22, 2025	12.76	12.58	12.58	12.8	12.54	7.53M
October 21, 2025	12.78	12.61	12.61	12.78	12.33	12.69M
October 20, 2025	12.68	12.89	12.89	12.98	12.42	10.82M
October 17, 2025	12.51	12.52	12.52	12.79	12.48	8.01M
October 16, 2025	12.69	12.51	12.51	12.8	12.48	6.73M
October 15, 2025	12.55	12.72	12.72	12.76	12.37	12.35M
October 14, 2025	12.3	12.34	12.34	12.59	12.3	8.69M
October 13, 2025	12	12.35	12.35	12.35	11.74	7.32M
October 10, 2025	12.43	12.42	12.42	12.68	12.35	6.96M
October 09, 2025	12.47	12.43	12.43	12.52	12.34	7.09M
September 30, 2025	12.67	12.47	12.47	12.7	12.37	9.49M
September 29, 2025	12.99	12.66	12.66	13.05	12.45	8.13M
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

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