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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.2	12.12	12.12	12.38	12.1	5.01M
February 12, 2026	12.41	12.16	12.16	12.62	12.14	9.27M
February 11, 2026	12.6	12.41	12.41	12.77	12.33	7.38M
February 10, 2026	12.65	12.65	12.65	12.83	12.46	8.54M
February 09, 2026	12.36	12.56	12.56	12.67	12.31	9.21M
February 06, 2026	12.37	12.28	12.28	12.45	12.19	5.89M
February 05, 2026	12.34	12.41	12.41	12.6	12.29	7.92M
February 04, 2026	12.15	12.33	12.33	12.41	12.1	6.46M
February 03, 2026	12.1	12.12	12.12	12.24	11.96	6.47M
February 02, 2026	12.08	12.07	12.07	12.38	11.98	8.47M
January 30, 2026	12.02	12.09	12.09	12.14	11.86	7.39M
January 29, 2026	11.93	12.02	12.02	12.1	11.72	8.57M
January 28, 2026	12.03	11.93	11.93	12.26	11.9	9.72M
January 27, 2026	12.45	12.29	12.29	12.55	12.06	8.16M
January 26, 2026	12.65	12.47	12.47	12.76	12.35	8.19M
January 23, 2026	12.61	12.63	12.63	12.67	12.54	6.86M
January 22, 2026	12.49	12.59	12.59	12.6	12.41	6.1M
January 21, 2026	12.39	12.5	12.5	12.53	12.22	6.79M
January 20, 2026	12.51	12.45	12.45	12.6	12.42	8.17M
January 19, 2026	12.15	12.51	12.51	12.51	12.1	10.74M
January 16, 2026	12.39	12.2	12.2	12.45	12.16	7.74M
January 15, 2026	12.3	12.39	12.39	12.5	12.22	8.61M
January 14, 2026	12.24	12.34	12.34	12.43	12.15	10.08M
January 13, 2026	12.51	12.24	12.24	12.64	12.22	10.82M
January 12, 2026	12.31	12.5	12.5	12.53	12.25	10.71M
January 09, 2026	12.26	12.32	12.32	12.33	12.13	10.47M
January 08, 2026	12.07	12.26	12.26	12.36	11.95	11.27M
January 07, 2026	12.13	12.06	12.06	12.17	11.91	9.26M
January 06, 2026	12.06	12.13	12.13	12.16	12	8.69M
January 05, 2026	12.06	12.02	12.02	12.13	11.96	8.15M
December 31, 2025	12.02	12.05	12.05	12.09	11.81	8.28M
December 30, 2025	12.1	11.98	11.98	12.16	11.88	8.85M
December 29, 2025	12.43	12.19	12.19	12.44	12	10.88M
December 26, 2025	12.45	12.4	12.4	12.53	12.36	9.22M
December 25, 2025	12.71	12.44	12.44	12.77	12.33	12.95M
December 24, 2025	12.81	12.7	12.7	12.89	12.54	10.78M
December 23, 2025	13.3	12.78	12.78	13.34	12.76	14.47M
December 22, 2025	13.26	13.17	13.17	13.35	13.09	16.25M
December 19, 2025	12.6	13.26	13.26	13.26	12.37	25.23M
December 18, 2025	12.62	12.64	12.64	12.93	12.5	22.12M
December 17, 2025	12.49	12.62	12.62	13.36	12.16	32.3M
December 16, 2025	12.01	12.16	12.16	12.76	11.99	17.04M
December 15, 2025	11.98	12.01	12.01	12.19	11.83	9.69M
December 12, 2025	12.16	11.8	11.8	12.22	11.74	10.12M
December 11, 2025	12.64	12.16	12.16	12.78	12.11	12.89M
December 10, 2025	13.08	12.68	12.68	13.33	12.66	14.36M
December 09, 2025	12.84	13.02	13.02	13.26	12.68	13.32M
December 08, 2025	13.2	12.87	12.87	13.2	12.7	12.36M
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

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