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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.37	11.24	11.24	11.42	11.23	3.07M
February 12, 2026	11.51	11.29	11.29	11.56	11.28	5M
February 11, 2026	11.73	11.56	11.56	11.73	11.49	4.36M
February 10, 2026	11.63	11.73	11.73	11.74	11.51	5.18M
February 09, 2026	11.54	11.61	11.61	11.65	11.48	5.42M
February 06, 2026	11.52	11.46	11.46	11.69	11.46	3.91M
February 05, 2026	11.4	11.59	11.59	11.73	11.4	4.9M
February 04, 2026	11.32	11.49	11.49	11.5	11.28	4.7M
February 03, 2026	11.7	11.36	11.36	11.75	11.21	8.4M
February 02, 2026	11.64	11.59	11.59	11.88	11.5	5.71M
January 30, 2026	11.92	11.75	11.75	11.98	11.66	6.74M
January 29, 2026	11.7	11.75	11.75	11.8	11.63	5.57M
January 28, 2026	11.85	11.77	11.77	11.93	11.75	4.59M
January 27, 2026	12.22	11.86	11.86	12.22	11.73	7.45M
January 26, 2026	12.33	12.22	12.22	12.33	12.11	5.66M
January 23, 2026	12.32	12.33	12.33	12.39	12.23	4.8M
January 22, 2026	12.21	12.35	12.35	12.45	12.17	6.41M
January 21, 2026	12.1	12.18	12.18	12.2	12.06	3.13M
January 20, 2026	12.1	12.21	12.21	12.34	12.07	5.79M
January 19, 2026	11.87	12.14	12.14	12.15	11.83	6.39M
January 16, 2026	11.98	11.86	11.86	12.05	11.84	3.93M
January 15, 2026	11.97	11.98	11.98	12.08	11.87	5.2M
January 14, 2026	11.96	12	12	12.21	11.82	8.44M
January 13, 2026	12.35	12.02	12.02	12.53	11.93	9.04M
January 12, 2026	12.01	12.42	12.42	12.43	11.95	10.1M
January 09, 2026	11.92	12.01	12.01	12.07	11.87	7.07M
January 08, 2026	11.94	11.94	11.94	12	11.81	6.07M
January 07, 2026	11.86	11.92	11.92	11.98	11.78	4.6M
January 06, 2026	11.85	11.88	11.88	11.89	11.81	4.4M
January 05, 2026	11.74	11.85	11.85	11.85	11.7	3.46M
December 31, 2025	11.7	11.74	11.74	11.78	11.61	3.35M
December 30, 2025	11.68	11.7	11.7	11.81	11.62	4.51M
December 29, 2025	11.82	11.68	11.68	11.84	11.67	4.62M
December 26, 2025	11.91	11.81	11.81	11.97	11.77	5.95M
December 25, 2025	12.07	11.95	11.95	12.07	11.92	3.51M
December 24, 2025	11.99	12.04	12.04	12.21	11.9	5.07M
December 23, 2025	12.22	12.06	12.06	12.3	12.01	4.43M
December 22, 2025	12.23	12.21	12.21	12.29	12.06	4.75M
December 19, 2025	11.92	12.3	12.3	12.3	11.83	7.61M
December 18, 2025	11.89	11.93	11.93	12.12	11.83	4.43M
December 17, 2025	11.81	11.9	11.9	11.95	11.61	5.04M
December 16, 2025	11.89	11.75	11.75	12.2	11.72	5.53M
December 15, 2025	11.77	11.84	11.84	11.95	11.68	4.43M
December 12, 2025	11.86	11.77	11.77	11.92	11.75	4.3M
December 11, 2025	12.16	11.85	11.85	12.16	11.85	5.13M
December 10, 2025	12.46	12.16	12.16	12.81	12.11	6.95M
December 09, 2025	12.11	12.17	12.17	12.25	12.04	4.37M
December 08, 2025	12.33	12.13	12.13	12.39	12.11	5.04M
December 05, 2025	12.17	12.29	12.29	12.32	12.02	3.11M
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

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