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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9.57	9.75	9.75	9.99	9.56	30.62M
November 06, 2025	9.47	9.59	9.59	9.73	9.44	18.25M
November 05, 2025	9.56	9.46	9.46	9.56	9.4	16.62M
November 04, 2025	9.45	9.55	9.55	9.65	9.38	25.63M
November 03, 2025	9.27	9.47	9.47	9.49	9.25	26.17M
October 31, 2025	8.82	9.27	9.27	9.28	8.78	40.45M
October 30, 2025	8.84	8.76	8.76	8.88	8.76	8.57M
October 29, 2025	8.86	8.83	8.83	8.88	8.76	7.5M
October 28, 2025	8.91	8.86	8.86	8.95	8.84	5.45M
October 27, 2025	8.9	8.87	8.87	8.9	8.84	8M
October 24, 2025	8.95	8.91	8.91	8.95	8.84	9.04M
October 23, 2025	8.8	8.93	8.93	8.94	8.8	10.86M
October 22, 2025	11.55	11.53	11.53	11.66	11.53	6.27M
October 21, 2025	11.53	11.6	11.6	11.61	11.52	5.99M
October 20, 2025	11.67	11.53	11.53	11.75	11.48	7.42M
October 17, 2025	11.65	11.66	11.66	11.78	11.62	10.97M
October 16, 2025	11.64	11.7	11.7	11.71	11.6	7.38M
October 15, 2025	11.52	11.59	11.59	11.63	11.44	6.86M
October 14, 2025	11.52	11.52	11.52	11.59	11.46	7.78M
October 13, 2025	11.38	11.49	11.49	11.5	11.33	7.46M
October 10, 2025	11.49	11.61	11.61	11.65	11.45	8.98M
October 09, 2025	11.45	11.49	11.49	11.5	11.29	10.24M
September 30, 2025	11.32	11.43	11.43	11.46	11.26	8.06M
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

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