Qianhe Condiment and Food Co., Ltd. - 603027.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	11.31	11.32	11.32	11.38	11.2	10.62M
September 26, 2025	11.22	11.32	11.32	11.37	11.17	8.11M
September 25, 2025	11.37	11.22	11.22	11.38	11.21	8.92M
September 24, 2025	11.35	11.35	11.35	11.44	11.29	8.37M
September 23, 2025	11.59	11.35	11.35	11.62	11.3	12.11M
September 22, 2025	11.66	11.58	11.58	11.68	11.55	5.76M
September 19, 2025	11.6	11.66	11.66	11.66	11.51	7.19M
September 18, 2025	11.81	11.62	11.62	11.81	11.58	10.64M
September 17, 2025	11.78	11.8	11.8	11.84	11.73	6.26M
September 16, 2025	11.85	11.79	11.79	11.86	11.71	7.6M
September 15, 2025	11.88	11.81	11.81	11.92	11.78	9.27M
September 12, 2025	12.03	11.88	11.88	12.11	11.87	11.85M
September 11, 2025	12.04	12.06	12.06	12.09	11.91	12.18M
September 10, 2025	12.09	12.1	12.1	12.14	12.02	7.38M
September 09, 2025	12.09	12.1	12.1	12.22	11.99	9.95M
September 08, 2025	11.91	12.1	12.1	12.14	11.89	16.08M
September 05, 2025	11.93	11.92	11.92	11.95	11.79	9.96M
September 04, 2025	11.79	11.93	11.93	11.97	11.75	11.75M
September 03, 2025	12.03	11.79	11.79	12.13	11.76	14M
September 02, 2025	12.11	12.03	12.03	12.18	11.92	15.86M
September 01, 2025	12.34	12.15	12.15	12.41	12.09	19.17M
August 29, 2025	12.15	12.33	12.33	12.65	12.12	29.24M
August 28, 2025	12.2	12.12	12.12	12.36	11.9	39.87M
August 27, 2025	13.01	12.57	12.57	13.01	12.57	21.74M
August 26, 2025	12.9	13.03	13.03	13.25	12.82	27.78M
August 25, 2025	12.35	12.84	12.84	12.96	12.3	31.36M
August 22, 2025	12.39	12.3	12.3	12.47	12.19	16.02M
August 21, 2025	12.43	12.42	12.42	12.56	12.28	14.99M
August 20, 2025	12.11	12.41	12.41	12.45	12.01	18.99M
August 19, 2025	12.22	12.12	12.12	12.27	12.1	12.08M
August 18, 2025	12.1	12.2	12.2	12.25	12.09	15.02M
August 15, 2025	11.99	12.1	12.1	12.1	11.96	13.32M
August 14, 2025	11.95	12.02	12.02	12.25	11.89	21.16M
August 13, 2025	11.89	11.92	11.92	11.96	11.83	10.3M
August 12, 2025	11.8	11.89	11.89	11.96	11.79	11.18M
August 11, 2025	11.82	11.83	11.83	11.87	11.81	9.02M
August 08, 2025	11.75	11.8	11.8	11.84	11.71	7.86M
August 07, 2025	11.73	11.74	11.74	11.81	11.7	9.32M
August 06, 2025	11.82	11.74	11.74	11.82	11.64	11.19M
August 05, 2025	11.8	11.81	11.81	11.85	11.76	7.44M
August 04, 2025	11.83	11.8	11.8	11.88	11.76	7.9M
August 01, 2025	11.86	11.89	11.89	11.98	11.82	8.15M
July 31, 2025	12.02	11.87	11.87	12.07	11.79	13.75M
July 30, 2025	11.9	12.08	12.08	12.13	11.65	19.81M
July 29, 2025	12.44	12.49	11.99	12.5	12.26	15.04M
July 28, 2025	12.3	12.44	11.94	12.48	12.2	14.4M
July 25, 2025	12.46	12.3	11.81	12.52	12.29	16.36M
July 24, 2025	12.19	12.41	11.91	12.41	12.13	18.65M
July 23, 2025	12.06	12.1	11.62	12.25	12.03	18.96M
July 22, 2025	11.88	12.02	11.54	12.06	11.87	16.95M
July 21, 2025	11.8	11.88	11.4	11.93	11.8	11.92M
July 18, 2025	11.83	11.79	11.79	11.83	11.76	6.37M
July 17, 2025	11.74	11.77	11.77	11.84	11.74	8.08M
July 16, 2025	11.78	11.75	11.75	11.85	11.63	9.71M
July 15, 2025	11.74	11.78	11.78	11.98	11.72	16.12M
July 14, 2025	11.73	11.74	11.74	11.77	11.65	8.2M
July 11, 2025	11.7	11.72	11.72	11.82	11.68	10.07M
July 10, 2025	11.6	11.69	11.69	11.69	11.59	6.5M
July 09, 2025	11.56	11.64	11.64	11.69	11.54	9.57M
July 08, 2025	11.49	11.57	11.57	11.58	11.49	5.37M

Qianhe Condiment and Food Co., Ltd. (603027.SS) SHH