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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.5	36.22	36.22	36.59	36.1	8.53M
December 03, 2025	36.82	36.41	36.41	36.85	36.4	9.44M
December 02, 2025	37.13	36.87	36.87	37.15	36.81	6.61M
December 01, 2025	36.96	37.16	37.16	37.33	36.92	8.37M
November 28, 2025	36.97	36.96	36.96	37.05	36.74	6.89M
November 27, 2025	36.84	36.99	36.99	37.08	36.56	10.18M
November 26, 2025	37	36.83	36.83	37.12	36.78	10.55M
November 25, 2025	36.94	37.1	37.1	37.12	36.73	11.67M
November 24, 2025	37.38	36.88	36.88	37.46	36.85	16.24M
November 21, 2025	37.7	37.29	37.29	37.79	37	13.31M
November 20, 2025	37.94	37.75	37.75	38.1	37.71	8.35M
November 19, 2025	38.05	37.8	37.8	38.1	37.76	7.12M
November 18, 2025	38.15	37.97	37.97	38.37	37.87	11.1M
November 17, 2025	38.42	38.19	38.19	38.43	37.8	13.69M
November 14, 2025	38.5	38.42	38.42	39.17	38.38	18.1M
November 13, 2025	38.46	38.6	38.6	38.64	38.15	16.04M
November 12, 2025	38.65	38.46	38.46	38.75	38.34	13.58M
November 11, 2025	38.65	38.62	38.62	38.72	38.32	14.9M
November 10, 2025	37.97	38.65	38.65	38.74	37.81	25.92M
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

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