Tianjin Guifaxiang 18th Street Mahua Food Co.,Ltd. - 002820.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	12.98	13.04	13.04	13.33	12.84	12.68M
December 04, 2025	13.42	12.87	12.87	13.6	12.87	13.72M
December 03, 2025	13.76	13.56	13.56	13.79	13.24	14.33M
December 02, 2025	13.35	13.58	13.58	13.72	13.2	13.77M
December 01, 2025	13.28	13.4	13.4	13.58	13.2	11.68M
November 28, 2025	13.09	13.26	13.26	13.28	12.83	13.08M
November 27, 2025	13	12.99	12.99	13.23	12.8	12.07M
November 26, 2025	12.87	12.93	12.93	13.12	12.79	10.32M
November 25, 2025	12.79	12.87	12.87	12.97	12.61	7.7M
November 24, 2025	12.89	12.7	12.7	13.18	12.52	8.49M
November 21, 2025	13.36	12.68	12.68	13.55	12.65	11.71M
November 20, 2025	13.85	13.42	13.42	13.95	13.26	10.84M
November 19, 2025	13.88	13.7	13.7	14.1	13.66	8.94M
November 18, 2025	14.14	13.85	13.85	14.28	13.73	11.34M
November 17, 2025	13.92	14.08	14.08	14.24	13.92	13.13M
November 14, 2025	14.39	14	14	14.59	14	17.58M
November 13, 2025	14.16	14.38	14.38	14.45	13.9	25.75M
November 12, 2025	14.64	14.3	14.3	14.85	14.25	27.31M
November 11, 2025	14.2	14.63	14.63	15.58	14.1	44.4M
November 10, 2025	13.65	14.33	14.33	14.61	13.48	34.23M
November 07, 2025	13.6	13.65	13.65	13.92	13.39	22.67M
November 06, 2025	13.52	13.46	13.46	13.59	13.17	14.34M
November 05, 2025	13.3	13.52	13.52	13.73	13.18	23.46M
November 04, 2025	13.19	13.21	13.21	13.33	13.05	13.77M
November 03, 2025	12.8	13.19	13.19	13.25	12.8	15.31M
October 31, 2025	12.37	12.8	12.8	12.91	12.33	13.71M
October 30, 2025	12.52	12.32	12.32	12.7	12.3	8.26M
October 29, 2025	12.85	12.55	12.55	12.85	12.4	14.36M
October 28, 2025	12.79	12.99	12.99	13.04	12.7	12.37M
October 27, 2025	12.68	12.8	12.8	12.95	12.58	11.82M
October 24, 2025	13.07	12.69	12.69	13.07	12.67	14.83M
October 23, 2025	12.66	13.11	13.11	13.42	12.61	22.52M
October 22, 2025	12.64	12.7	12.7	12.93	12.6	11.33M
October 21, 2025	12.65	12.74	12.74	12.75	12.37	13.73M
October 20, 2025	12.98	12.71	12.71	12.99	12.55	16.19M
October 17, 2025	12.29	12.86	12.86	13.2	12.21	26.86M
October 16, 2025	12.23	12.35	12.35	12.56	12.17	11.62M
October 15, 2025	12.32	12.22	12.22	12.4	12.07	12.12M
October 14, 2025	11.85	12.13	12.13	12.18	11.85	7.35M
October 13, 2025	11.7	12	12	12.05	11.63	6.56M
October 10, 2025	11.85	12.03	12.03	12.13	11.81	7.12M
October 09, 2025	12.03	11.85	11.85	12.03	11.7	7.2M
September 30, 2025	12.08	11.93	11.93	12.13	11.92	6.47M
September 29, 2025	12.17	12.07	12.07	12.19	11.76	7.53M
September 26, 2025	12.11	12.13	12.13	12.31	11.97	6.84M
September 25, 2025	12.23	12.11	12.11	12.35	12.1	6.5M
September 24, 2025	12.16	12.21	12.21	12.24	12.01	5.95M
September 23, 2025	12.3	12.16	12.16	12.33	11.8	9.93M
September 22, 2025	12.55	12.31	12.31	12.6	12.19	9.22M
September 19, 2025	12.8	12.57	12.57	12.83	12.5	7.1M
September 18, 2025	13	12.71	12.71	13.06	12.58	14.14M
September 17, 2025	13.27	13.03	13.03	13.55	13.01	17.28M
September 16, 2025	13.1	13.26	13.26	13.4	12.93	16.17M
September 15, 2025	13.07	13	13	13.36	12.96	12.97M
September 12, 2025	13.15	12.97	12.97	13.46	12.95	14.9M
September 11, 2025	13.3	13.15	13.15	13.35	12.89	17.35M
September 10, 2025	13.15	13.39	13.39	13.58	13	21.01M
September 09, 2025	12.97	13.32	13.32	13.47	12.9	24.49M
September 08, 2025	12.85	12.97	12.97	13.1	12.83	12M
September 05, 2025	13	12.88	12.88	13.13	12.43	18.91M

Tianjin Guifaxiang 18th Street Mahua Food Co.,Ltd. (002820.SZ) SHZ