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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	35.92	35.64	35.64	36.07	35.61	11.59M
February 12, 2026	36.5	35.94	35.94	36.5	35.8	16.74M
February 11, 2026	36.6	36.42	36.42	36.62	36.3	11.32M
February 10, 2026	37.35	36.62	36.62	37.35	36.6	14.37M
February 09, 2026	37	37.16	37.16	37.46	36.85	15.85M
February 06, 2026	37.6	37.09	37.09	37.75	37.01	25.72M
February 05, 2026	36.21	37.96	37.66	38.18	36.08	59.65M
February 04, 2026	35.87	36.28	35.99	36.39	35.7	16.56M
February 03, 2026	35.57	35.87	35.87	35.92	35.44	13.78M
February 02, 2026	35.3	35.57	35.57	36.1	35.28	17.59M
January 30, 2026	36.29	35.3	35.3	36.29	35.27	25.75M
January 29, 2026	34.85	36.4	36.4	36.4	34.83	38.42M
January 28, 2026	35.44	34.97	34.97	35.5	34.88	23.61M
January 27, 2026	35.67	35.41	35.41	35.8	35.41	15.22M
January 26, 2026	35.83	35.68	35.68	35.94	35.41	23.56M
January 23, 2026	36.27	35.84	35.84	36.29	35.81	24.91M
January 22, 2026	36.55	36.14	36.14	36.67	36.12	20.41M
January 21, 2026	36.88	36.5	36.5	36.88	36.49	14.3M
January 20, 2026	36.88	36.88	36.88	37.15	36.81	11.53M
January 19, 2026	36.8	36.86	36.86	36.99	36.72	11.16M
January 16, 2026	37.7	36.99	36.99	37.74	36.7	18.15M
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

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