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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13	12.88	12.88	13.13	12.43	18.91M
September 04, 2025	12.3	13	13	13.3	12.26	30.19M
September 03, 2025	12.83	12.25	12.25	12.92	12.2	14.51M
September 02, 2025	13.19	12.82	12.82	13.38	12.75	16.83M
September 01, 2025	12.83	13.19	13.19	13.3	12.81	21.98M
August 29, 2025	13.09	12.96	12.96	13.5	12.96	22.71M
August 28, 2025	13.62	13.26	13.26	13.9	12.85	30M
August 27, 2025	13.77	13.37	13.37	13.98	13.3	25.54M
August 26, 2025	13.65	13.77	13.77	14.12	13.52	29.61M
August 25, 2025	13.38	13.75	13.75	14.14	13.3	36.25M
August 22, 2025	13.27	13.29	13.29	13.4	12.91	33.65M
August 21, 2025	13.89	13.22	13.22	14.45	13.01	50.01M
August 20, 2025	15.86	14.4	14.4	17.39	14.28	74.87M
August 19, 2025	14.54	15.86	15.86	15.86	14.26	35.69M
August 18, 2025	14.1	14.42	14.42	15	13.81	42.9M
August 15, 2025	14.7	14.56	14.56	15.31	14.18	52.22M
August 14, 2025	14.21	15.4	15.4	15.68	13.6	78.27M
August 13, 2025	15.05	15.05	15.05	15.05	14.21	52.51M
August 12, 2025	12.6	13.68	13.68	13.68	12.56	55.95M
August 11, 2025	11.41	12.44	12.44	12.44	11.26	41.86M
August 08, 2025	11.24	11.31	11.31	11.43	11.18	7.71M
August 07, 2025	11.15	11.24	11.24	11.27	11.12	6.67M
August 06, 2025	11.18	11.15	11.15	11.19	11.1	3.53M
August 05, 2025	11.14	11.16	11.16	11.18	11.1	3.41M
August 04, 2025	10.99	11.11	11.11	11.12	10.91	3.97M
August 01, 2025	11	11.03	11.03	11.09	10.95	3.92M
July 31, 2025	11.21	10.97	10.97	11.23	10.95	7.31M
July 30, 2025	11.3	11.19	11.19	11.3	11.07	5.99M
July 29, 2025	11.19	11.11	11.11	11.28	11.02	5.99M
July 28, 2025	11.26	11.18	11.18	11.26	11.16	4.79M
July 25, 2025	11.3	11.23	11.23	11.34	11.16	6.1M
July 24, 2025	11.15	11.26	11.26	11.26	11.15	6.21M
July 23, 2025	11.18	11.13	11.13	11.26	11.12	6.73M
July 22, 2025	11.18	11.18	11.18	11.2	11.08	6.09M
July 21, 2025	11.08	11.19	11.19	11.2	11.05	6.09M
July 18, 2025	11.11	11.09	11.09	11.17	11.01	5.55M
July 17, 2025	11.17	11.12	11.12	11.31	11.05	7.83M
July 16, 2025	10.98	11.09	11.09	11.15	10.95	8.89M
July 15, 2025	11.25	10.97	10.97	11.3	10.73	20.85M
July 14, 2025	11.61	11.61	11.61	11.66	11.52	6.89M
July 11, 2025	11.7	11.61	11.61	11.71	11.51	9.59M
July 10, 2025	11.59	11.7	11.7	11.7	11.54	10.85M
July 09, 2025	11.99	11.59	11.59	12	11.57	19.89M
July 08, 2025	12.01	11.99	11.99	12.05	11.8	21.01M
July 07, 2025	11.82	12.18	12.18	12.18	11.76	27.6M
July 04, 2025	11.59	11.78	11.78	12.05	11.44	30.91M
July 03, 2025	11.55	11.59	11.59	11.6	11.43	12.72M
July 02, 2025	11.5	11.61	11.61	11.84	11.44	23.28M
July 01, 2025	11.59	11.54	11.54	11.64	11.33	17.07M
June 30, 2025	11.63	11.59	11.59	11.67	11.5	20.09M
June 27, 2025	11.66	11.69	11.69	11.83	11.53	30.38M
June 26, 2025	11.92	12.08	12.08	12.46	11.4	53.28M
June 25, 2025	10.91	11.92	11.92	11.92	10.9	37M
June 24, 2025	10.78	10.84	10.84	10.87	10.73	5.65M
June 23, 2025	10.4	10.73	10.73	10.77	10.38	5.85M
June 20, 2025	10.51	10.5	10.5	10.64	10.44	3.76M
June 19, 2025	10.78	10.54	10.54	10.84	10.49	6.58M
June 18, 2025	10.81	10.77	10.77	10.9	10.69	5.15M
June 17, 2025	10.92	10.81	10.81	11.03	10.77	5.35M
June 16, 2025	10.68	10.92	10.92	10.98	10.63	6.82M

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