Foshan Haitian Flavouring and Food Company Ltd. - 603288.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	37.65	37.97	37.97	38.04	37.5	12.69M
November 06, 2025	37.67	37.71	37.71	37.87	37.61	9.33M
November 05, 2025	37.6	37.69	37.69	37.69	37.31	13.3M
November 04, 2025	38.15	37.75	37.75	38.15	37.66	16.25M
November 03, 2025	38.12	38.15	38.15	38.24	37.96	13.28M
October 31, 2025	37.9	38.11	38.11	38.19	37.77	16.82M
October 30, 2025	38.52	37.98	37.98	38.54	37.9	24.66M
October 29, 2025	38.48	38.44	38.44	38.5	38.1	13.67M
October 28, 2025	38.72	38.4	38.4	38.73	38.31	15.93M
October 27, 2025	38.62	38.71	38.71	38.79	38.51	13.05M
October 24, 2025	38.65	38.6	38.6	38.87	38.5	9.04M
October 23, 2025	38.6	38.63	38.63	38.7	38.45	8.7M
October 22, 2025	38.95	38.65	38.65	38.95	38.63	9.39M
October 21, 2025	38.9	38.95	38.95	39.11	38.88	8.06M
October 20, 2025	39.31	38.94	38.94	39.36	38.8	10.35M
October 17, 2025	39.69	39.08	39.08	39.97	39.08	11.8M
October 16, 2025	39.49	39.77	39.77	39.88	39.37	11.49M
October 15, 2025	39.35	39.49	39.49	39.68	39.05	16.85M
October 14, 2025	38.92	39.1	39.1	39.48	38.8	13.82M
October 13, 2025	38.68	38.9	38.9	39.1	38.5	15.27M
October 10, 2025	39.21	39.28	39.28	39.84	39.04	17.59M
October 09, 2025	38.88	39.34	39.34	39.38	38.3	16.68M
September 30, 2025	38.9	38.96	38.96	39.05	38.61	12.2M
September 29, 2025	39.2	38.88	38.88	39.2	38.46	17.29M
September 26, 2025	38.59	38.8	38.8	39	38.38	13.5M
September 25, 2025	38.79	38.6	38.6	38.88	38.6	12.46M
September 24, 2025	39	38.8	38.8	39.31	38.72	13.69M
September 23, 2025	39.74	39.3	39.04	40.09	39.02	15.21M
September 22, 2025	39.81	39.51	39.25	40.24	39.51	10.61M
September 19, 2025	39.7	39.8	39.8	40.05	39.58	10.95M
September 18, 2025	40.28	39.79	39.79	40.36	39.6	17.16M
September 17, 2025	40.34	40.29	40.29	40.66	40.06	10.36M
September 16, 2025	40.85	40.33	40.33	40.96	40.25	13.62M
September 15, 2025	40.52	40.84	40.84	41.02	40.4	14.19M
September 12, 2025	41.29	40.65	40.65	41.57	40.62	16.6M
September 11, 2025	40.88	41.29	41.29	41.29	40.56	16.41M
September 10, 2025	41.33	40.95	40.95	41.4	40.95	12.88M
September 09, 2025	41.3	41.33	41.33	41.59	41.02	16.59M
September 08, 2025	40.44	41.17	41.17	41.45	40.32	25.13M
September 05, 2025	40.42	40.44	40.44	40.52	40.03	18.16M
September 04, 2025	40.18	40.42	40.42	40.53	39.82	23.68M
September 03, 2025	41.2	40.18	40.18	41.45	40.08	19.34M
September 02, 2025	41.19	40.94	40.94	41.6	40.75	20.61M
September 01, 2025	41.4	41.22	41.22	42.15	41.07	26.32M
August 29, 2025	40.72	41.44	41.44	41.69	40.71	34.36M
August 28, 2025	40.3	40.08	40.08	40.55	39.5	24.24M
August 27, 2025	41	40.4	40.4	41.24	40.38	26.84M
August 26, 2025	41.12	41.07	41.07	41.66	40.86	26.59M
August 25, 2025	39.95	41.1	41.1	41.14	39.94	32.58M
August 22, 2025	39.76	39.85	39.85	39.85	39.57	18.38M
August 21, 2025	39.5	39.75	39.75	39.86	39.39	18.98M
August 20, 2025	39.01	39.49	39.49	39.49	38.91	18.31M
August 19, 2025	39.32	39.26	39.26	39.5	39.2	18.32M
August 18, 2025	39	39.32	39.32	39.5	38.99	24.72M
August 15, 2025	38.72	38.89	38.89	39.02	38.48	17.01M
August 14, 2025	38.58	38.77	38.77	39.25	38.56	24.85M
August 13, 2025	38.57	38.59	38.59	38.77	38.51	14.05M
August 12, 2025	38.49	38.56	38.56	38.75	38.43	14.1M
August 11, 2025	38.26	38.49	38.49	38.59	38.2	13.11M
August 08, 2025	38.35	38.26	38.26	38.41	38.21	7.87M

Foshan Haitian Flavouring and Food Company Ltd. (603288.SS) SHH