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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	37.7	37.59	37.59	38	37.47	12.06M
January 14, 2026	38.15	37.79	37.79	38.33	37.66	18.57M
January 13, 2026	38.67	38.18	38.18	38.68	38.12	14.39M
January 12, 2026	37.89	38.32	38.32	38.56	37.8	17.69M
January 09, 2026	38.12	37.89	37.89	38.27	37.72	10.51M
January 08, 2026	38.08	38.02	38.02	38.1	37.77	9.64M
January 07, 2026	38.35	38.19	38.19	38.64	38.14	12.16M
January 06, 2026	37.99	38.38	38.38	38.45	37.76	16.87M
January 05, 2026	37.19	37.93	37.93	38.05	37.01	21.38M
December 31, 2025	37.24	37.02	37.02	37.31	36.98	9.88M
December 30, 2025	37.22	37.28	37.28	37.6	37.15	8.19M
December 29, 2025	37.42	37.22	37.22	37.48	37.2	8.99M
December 26, 2025	37.37	37.42	37.42	37.52	37.27	7.68M
December 25, 2025	37.34	37.4	37.4	37.41	37.16	10.52M
December 24, 2025	37.75	37.35	37.35	37.78	37.35	10.95M
December 23, 2025	37.85	37.78	37.78	37.92	37.61	11.01M
December 22, 2025	37.78	37.85	37.85	37.95	37.43	15.1M
December 19, 2025	37.51	37.78	37.78	37.86	37.18	21.94M
December 18, 2025	37.12	37.01	37.01	37.15	36.9	7.63M
December 17, 2025	36.79	37.03	37.03	37.09	36.47	12.92M
December 16, 2025	36.55	36.74	36.74	36.82	36.51	9.83M
December 15, 2025	36.45	36.51	36.51	36.85	36.39	9.97M
December 12, 2025	36.35	36.49	36.49	36.49	35.94	10.72M
December 11, 2025	36.41	36.34	36.34	36.41	36.11	7.26M
December 10, 2025	36.48	36.42	36.42	36.7	36.16	8.01M
December 09, 2025	36.5	36.47	36.47	36.71	36.33	6.57M
December 08, 2025	36.51	36.51	36.51	36.68	36.45	8.19M
December 05, 2025	36.22	36.51	36.51	36.55	36.08	6.94M
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

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