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

41.31

+0.87(+2.15%)

Updated at September 08 11:30AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202540.4240.4440.4440.5240.0318.16M
September 04, 202540.1840.4240.4240.5339.8223.68M
September 03, 202541.240.1840.1841.4540.0819.34M
September 02, 202541.1940.9440.9441.640.7520.61M
September 01, 202541.441.2241.2242.1541.0726.32M
August 29, 202540.7241.4441.4441.6940.7134.36M
August 28, 202540.340.0840.0840.5539.524.24M
August 27, 20254140.440.441.2440.3826.84M
August 26, 202541.1241.0741.0741.6640.8626.59M
August 25, 202539.9541.141.141.1439.9432.58M
August 22, 202539.7639.8539.8539.8539.5718.38M
August 21, 202539.539.7539.7539.8639.3918.98M
August 20, 202539.0139.4939.4939.4938.9118.31M
August 19, 202539.3239.2639.2639.539.218.32M
August 18, 20253939.3239.3239.538.9924.72M
August 15, 202538.7238.8938.8939.0238.4817.01M
August 14, 202538.5838.7738.7739.2538.5624.85M
August 13, 202538.5738.5938.5938.7738.5114.05M
August 12, 202538.4938.5638.5638.7538.4314.1M
August 11, 202538.2638.4938.4938.5938.213.11M
August 08, 202538.3538.2638.2638.4138.217.87M
August 07, 202538.2138.3538.3538.3738.1510.24M
August 06, 202538.4138.3538.3538.4338.129.13M
August 05, 202538.2838.438.438.5638.2210.6M
August 04, 202537.9238.2638.2638.2837.911.9M
August 01, 202538.3538.0938.0938.443817.01M
July 31, 202539.2138.3538.3539.2238.2824.02M
July 30, 202538.8839.239.239.438.6920.46M
July 29, 20253938.8738.8739.238.7414.87M
July 28, 202539.1839.0539.0539.3338.9817.29M
July 25, 202539.8539.3239.3239.9139.1822.46M
July 24, 202539.4239.9139.9139.9539.2519.97M
July 23, 202539.5639.4339.4339.8539.3821.63M
July 22, 202538.8639.539.539.538.8425.35M
July 21, 202538.838.938.938.9338.7314.71M
July 18, 202538.6538.838.838.8738.5517.58M
July 17, 202538.3938.5238.5238.7138.3811.61M
July 16, 202538.3938.3838.3838.5738.319.56M
July 15, 202538.4138.3938.3938.5938.210.92M
July 14, 202538.6938.5238.5238.8138.516.28M
July 11, 202538.7238.6938.6939.238.6924.67M
July 10, 202538.6238.6938.6938.8938.5711.83M
July 09, 202538.938.638.639.238.613.96M
July 08, 202538.5638.8838.8838.9538.558.7M
July 07, 202538.838.638.638.8838.558.7M
July 04, 202538.938.8638.8639.0538.7110.13M
July 03, 202538.8638.9238.9239.0438.788.18M
July 02, 202539.1538.938.939.338.859.61M
July 01, 202538.9339.139.139.2638.779.48M
June 30, 202538.7438.9138.9138.9938.6510.17M
June 27, 202538.9538.7638.7639.0138.7112M
June 26, 202539.4638.9538.9539.538.9412.27M
June 25, 202539.1739.4639.4639.4938.8815.05M
June 24, 202538.638.9838.9839.2538.5615.39M
June 23, 202538.2538.4438.4438.637.9215.87M
June 20, 202538.7838.5138.5139.1538.5116.56M
June 19, 20254038.6938.6940.1438.5531.79M
June 18, 202540.7540.2340.2340.7540.1615.88M
June 17, 202540.2840.4340.4340.9840.2721.27M
June 16, 202540.8140.1240.1240.8540.1228.41M