HUANLEJIA Food Group Co., Ltd. - 300997.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	16.38	16.64	16.64	16.69	16.38	3.67M
October 17, 2025	16.85	16.28	16.28	16.98	16.28	5.2M
October 16, 2025	17.16	16.85	16.85	17.45	16.82	5.91M
October 15, 2025	17	17.28	17.28	17.76	16.89	8.93M
October 14, 2025	16.82	17	17	17.34	16.71	7.41M
October 13, 2025	16.22	16.82	16.82	17.05	16.2	6.41M
October 10, 2025	17.36	16.96	16.96	17.64	16.93	7.89M
October 09, 2025	17.98	17.2	17.2	17.98	17	10.11M
September 30, 2025	18.02	18.02	18.02	18.35	17.85	10.17M
September 29, 2025	17.95	18	18	18.6	17.69	11.79M
September 26, 2025	18.27	18.24	18.24	18.98	17.9	14.26M
September 25, 2025	17.97	18.27	18.27	18.28	17.74	11.35M
September 24, 2025	18.14	18.15	18.15	18.44	17.8	13.35M
September 23, 2025	18.15	18.39	18.39	18.44	17.4	13.25M
September 22, 2025	19.21	18.2	18.2	19.36	18.2	15.14M
September 19, 2025	20.89	19.36	19.36	20.89	18.87	18.08M
September 18, 2025	19.81	20.13	20.13	21.3	19.46	22.53M
September 17, 2025	19.83	20.16	20.16	21.33	19.44	20.49M
September 16, 2025	19.7	20.1	20.1	20.66	19.11	18.06M
September 15, 2025	19.97	19.51	19.51	20.28	19.47	15.17M
September 12, 2025	20.89	20.5	20.5	21.4	20.3	20.53M
September 11, 2025	21.38	21.11	21.11	21.56	20.2	24.74M
September 10, 2025	19.38	21.92	21.92	22	19.06	32.54M
September 09, 2025	20.01	20.26	20.26	21.66	19.5	29.13M
September 08, 2025	19.75	20.37	20.37	20.84	19.4	27.21M
September 05, 2025	20.03	19.71	19.71	20.2	18.91	30.88M
September 04, 2025	17.02	20.5	20.5	20.5	16.85	31.63M
September 03, 2025	17.76	17.08	17.08	18.58	16.77	12.18M
September 02, 2025	17.35	17.72	17.72	18.28	17.3	16.29M
September 01, 2025	16.9	17.5	17.5	17.58	16.58	10.3M
August 29, 2025	16.96	17.09	17.09	17.96	16.89	11.68M
August 28, 2025	17.37	17.11	17.11	17.72	16.85	11.91M
August 27, 2025	17.11	17.51	17.51	17.79	17	14.26M
August 26, 2025	17.33	17.4	17.4	17.76	17.31	10.13M
August 25, 2025	16.8	17.64	17.64	18.28	16.75	16.66M
August 22, 2025	16.72	16.85	16.85	16.9	16.53	7.38M
August 21, 2025	16.79	16.82	16.82	17.2	16.74	9.49M
August 20, 2025	17.08	17.05	17.05	17.5	16.58	16.18M
August 19, 2025	16.13	17.16	17.16	17.29	16.12	18.58M
August 18, 2025	15.86	16.13	16.13	16.2	15.84	4.73M
August 15, 2025	15.68	15.82	15.82	15.84	15.64	2.36M
August 14, 2025	15.98	15.77	15.77	16	15.66	3.89M
August 13, 2025	16.26	15.99	15.99	16.45	15.92	4.25M
August 12, 2025	16.2	16.16	16.16	16.34	16.1	2.79M
August 11, 2025	15.9	16.25	16.25	16.25	15.82	4.43M
August 08, 2025	16.08	15.81	15.81	16.09	15.81	3.08M
August 07, 2025	15.95	16.07	16.07	16.13	15.86	3.27M
August 06, 2025	15.97	15.95	15.95	16	15.83	2.79M
August 05, 2025	15.88	15.98	15.98	16.03	15.87	2.11M
August 04, 2025	15.75	15.9	15.9	15.91	15.65	1.91M
August 01, 2025	15.77	15.89	15.89	15.96	15.67	2.64M
July 31, 2025	16.11	15.8	15.8	16.24	15.8	4.14M
July 30, 2025	16.15	16.29	16.29	16.48	16	5.63M
July 29, 2025	16.9	16.36	16.36	16.99	16.27	7.57M
July 28, 2025	16.22	16.23	16.23	16.31	16.13	3.07M
July 25, 2025	16.23	16.24	16.24	16.3	16.11	2.68M
July 24, 2025	16	16.23	16.23	16.3	16	3.24M
July 23, 2025	16.3	16.01	16.01	16.44	15.99	4.87M
July 22, 2025	16.3	16.28	16.28	16.39	16.15	3.43M
July 21, 2025	16.25	16.4	16.4	16.4	16.12	3.13M

HUANLEJIA Food Group Co., Ltd. (300997.SZ) SHZ