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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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