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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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