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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.89	12.17	12.17	12.52	11.89	4.81M
December 03, 2025	12.54	12.49	12.49	12.68	12.31	4.68M
December 02, 2025	12.64	12.53	12.53	12.71	12.46	7.27M
December 01, 2025	12.2	12.73	12.73	12.95	12.19	12.57M
November 28, 2025	11.89	12.16	12.16	12.18	11.86	5.52M
November 27, 2025	11.88	11.95	11.95	12.18	11.86	4.64M
November 26, 2025	12.01	11.88	11.88	12.1	11.86	3.58M
November 25, 2025	12.07	11.99	11.99	12.16	11.95	4.38M
November 24, 2025	11.95	12.11	12.11	12.15	11.9	4.55M
November 21, 2025	12.06	11.84	11.84	12.26	11.84	6.47M
November 20, 2025	12.35	12.16	12.16	12.44	12.11	5M
November 19, 2025	12.5	12.38	12.38	12.55	12.2	5.24M
November 18, 2025	12.75	12.51	12.51	12.79	12.42	5.05M
November 17, 2025	12.8	12.77	12.77	12.93	12.68	5.26M
November 14, 2025	12.9	12.8	12.8	13.25	12.8	8.38M
November 13, 2025	12.7	12.98	12.98	13.06	12.7	8.35M
November 12, 2025	12.89	13	13	13.05	12.79	8.94M
November 11, 2025	12.73	12.85	12.85	12.96	12.63	7.51M
November 10, 2025	12.53	12.77	12.77	12.83	12.46	6.35M
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

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