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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	38.21	38.35	38.35	38.37	38.15	10.24M
August 06, 2025	38.41	38.35	38.35	38.43	38.12	9.13M
August 05, 2025	38.28	38.4	38.4	38.56	38.22	10.6M
August 04, 2025	37.92	38.26	38.26	38.28	37.9	11.9M
August 01, 2025	38.35	38.09	38.09	38.44	38	17.01M
July 31, 2025	39.21	38.35	38.35	39.22	38.28	24.02M
July 30, 2025	38.88	39.2	39.2	39.4	38.69	20.46M
July 29, 2025	39	38.87	38.87	39.2	38.74	14.87M
July 28, 2025	39.18	39.05	39.05	39.33	38.98	17.29M
July 25, 2025	39.85	39.32	39.32	39.91	39.18	22.46M
July 24, 2025	39.42	39.91	39.91	39.95	39.25	19.97M
July 23, 2025	39.56	39.43	39.43	39.85	39.38	21.63M
July 22, 2025	38.86	39.5	39.5	39.5	38.84	25.35M
July 21, 2025	38.8	38.9	38.9	38.93	38.73	14.71M
July 18, 2025	38.65	38.8	38.8	38.87	38.55	17.58M
July 17, 2025	38.39	38.52	38.52	38.71	38.38	11.61M
July 16, 2025	38.39	38.38	38.38	38.57	38.31	9.56M
July 15, 2025	38.41	38.39	38.39	38.59	38.2	10.92M
July 14, 2025	38.69	38.52	38.52	38.81	38.5	16.28M
July 11, 2025	38.72	38.69	38.69	39.2	38.69	24.67M
July 10, 2025	38.62	38.69	38.69	38.89	38.57	11.83M
July 09, 2025	38.9	38.6	38.6	39.2	38.6	13.96M
July 08, 2025	38.56	38.88	38.88	38.95	38.55	8.7M
July 07, 2025	38.8	38.6	38.6	38.88	38.55	8.7M
July 04, 2025	38.9	38.86	38.86	39.05	38.71	10.13M
July 03, 2025	38.86	38.92	38.92	39.04	38.78	8.18M
July 02, 2025	39.15	38.9	38.9	39.3	38.85	9.61M
July 01, 2025	38.93	39.1	39.1	39.26	38.77	9.48M
June 30, 2025	38.74	38.91	38.91	38.99	38.65	10.17M
June 27, 2025	38.95	38.76	38.76	39.01	38.71	12M
June 26, 2025	39.46	38.95	38.95	39.5	38.94	12.27M
June 25, 2025	39.17	39.46	39.46	39.49	38.88	15.05M
June 24, 2025	38.6	38.98	38.98	39.25	38.56	15.39M
June 23, 2025	38.25	38.44	38.44	38.6	37.92	15.87M
June 20, 2025	38.78	38.51	38.51	39.15	38.51	16.56M
June 19, 2025	40	38.69	38.69	40.14	38.55	31.79M
June 18, 2025	40.75	40.23	40.23	40.75	40.16	15.88M
June 17, 2025	40.28	40.43	40.43	40.98	40.27	21.27M
June 16, 2025	40.81	40.12	40.12	40.85	40.12	28.41M
June 13, 2025	41.3	41.07	41.07	41.42	40.61	32.98M
June 12, 2025	41.77	41.29	41.29	41.78	40.93	23.72M
June 11, 2025	41.8	41.73	41.73	42.1	41.58	15.2M
June 10, 2025	42.09	41.72	41.72	42.34	41.5	14.98M
June 09, 2025	42.88	42.12	42.12	42.95	41.95	18.06M
June 06, 2025	43.12	42.83	42.83	43.24	42.75	10.43M
June 05, 2025	43.61	43.1	43.1	43.88	43.02	11.76M
June 04, 2025	44.4	44.17	43.31	44.59	44	8.62M
June 03, 2025	43.88	44.4	43.54	44.48	43.56	13.02M
May 30, 2025	44.52	44.42	43.56	44.97	44.36	9.54M
May 29, 2025	45.26	44.63	43.76	45.39	44.52	12.62M
May 28, 2025	44.3	45.39	45.39	45.59	44	13.66M
May 27, 2025	44.55	44.52	44.52	44.95	44.03	10.85M
May 26, 2025	44.65	44.78	44.78	45.75	44.37	18.39M

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