Sichuan Teway Food Group Co.,Ltd - 603317.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.84	12.03	12.03	12.11	11.74	11.3M
August 15, 2025	11.78	11.93	11.93	12.09	11.56	19.82M
August 14, 2025	11.24	11.82	11.82	12.38	11.21	25.99M
August 13, 2025	11.26	11.25	11.25	11.29	11.14	4.35M
August 12, 2025	11.27	11.24	11.24	11.29	11.23	3.87M
August 11, 2025	11.19	11.25	11.25	11.28	11.15	5M
August 08, 2025	11.21	11.16	11.16	11.24	11.14	3.44M
August 07, 2025	11.3	11.21	11.21	11.3	11.2	4.79M
August 06, 2025	11.3	11.3	11.3	11.3	11.2	2.74M
August 05, 2025	11.25	11.3	11.3	11.3	11.22	2.7M
August 04, 2025	11.22	11.21	11.21	11.35	11.11	4.67M
August 01, 2025	11.3	11.32	11.32	11.35	11.25	3M
July 31, 2025	11.51	11.29	11.29	11.54	11.26	6.01M
July 30, 2025	11.44	11.55	11.55	11.58	11.41	6.35M
July 29, 2025	11.45	11.42	11.42	11.5	11.33	3.88M
July 28, 2025	11.45	11.44	11.44	11.58	11.4	4.55M
July 25, 2025	11.54	11.48	11.48	11.64	11.47	4.22M
July 24, 2025	11.47	11.54	11.54	11.54	11.37	4.91M
July 23, 2025	11.55	11.5	11.5	11.6	11.48	4.79M
July 22, 2025	11.46	11.55	11.55	11.55	11.43	6.09M
July 21, 2025	11.5	11.49	11.49	11.54	11.43	4.44M
July 18, 2025	11.41	11.49	11.49	11.5	11.39	3.79M
July 17, 2025	11.36	11.41	11.41	11.49	11.31	4.27M
July 16, 2025	11.25	11.38	11.38	11.41	11.21	4.47M
July 15, 2025	11.33	11.21	11.21	11.39	11.19	4.09M
July 14, 2025	11.34	11.34	11.34	11.38	11.3	3.76M
July 11, 2025	11.25	11.33	11.33	11.36	11.2	5.02M
July 10, 2025	11.3	11.2	11.2	11.31	11.13	5.76M
July 09, 2025	11.3	11.31	11.31	11.4	11.28	4.55M
July 08, 2025	11.22	11.29	11.29	11.29	11.22	3.6M
July 07, 2025	11.22	11.25	11.25	11.26	11.19	2.62M
July 04, 2025	11.25	11.22	11.22	11.28	11.16	3.12M
July 03, 2025	11.12	11.25	11.25	11.32	11.09	4.42M
July 02, 2025	11.14	11.16	11.16	11.18	11.07	3.19M
July 01, 2025	11.14	11.15	11.15	11.17	11.01	4.1M
June 30, 2025	11.2	11.12	11.12	11.21	11.08	4.08M
June 27, 2025	11.13	11.16	11.16	11.23	11.13	3.13M
June 26, 2025	11.16	11.16	11.16	11.28	11.14	3.45M
June 25, 2025	11.11	11.25	11.25	11.25	11.08	5.38M
June 24, 2025	10.9	11.08	11.08	11.09	10.87	4.39M
June 23, 2025	10.93	10.89	10.89	10.93	10.79	3.97M
June 20, 2025	10.86	10.98	10.98	10.99	10.83	4.26M
June 19, 2025	10.93	10.86	10.86	10.97	10.83	3.73M
June 18, 2025	11.17	10.95	10.95	11.17	10.91	3.77M
June 17, 2025	11.08	11.09	11.09	11.18	10.97	4.1M
June 16, 2025	11.11	11.01	11.01	11.18	10.96	5.33M
June 13, 2025	11.4	11.12	11.12	11.47	11.08	6.96M
June 12, 2025	11.5	11.48	11.48	11.56	11.4	4.09M
June 11, 2025	11.5	11.5	11.5	11.59	11.46	4.48M
June 10, 2025	11.37	11.57	11.57	11.62	11.24	9.06M
June 09, 2025	11.38	11.37	11.37	11.43	11.3	5.24M
June 06, 2025	11.48	11.38	11.38	11.54	11.35	4.69M
June 05, 2025	11.77	11.49	11.49	11.8	11.46	9.31M
June 04, 2025	11.53	11.77	11.77	11.85	11.44	8.6M
June 03, 2025	11.46	11.52	11.52	11.58	11.35	6.6M
May 30, 2025	11.67	11.48	11.48	11.72	11.46	5.35M
May 29, 2025	11.86	11.67	11.67	11.92	11.59	8.25M
May 28, 2025	11.9	11.86	11.86	11.99	11.77	7.06M
May 27, 2025	11.76	11.99	11.99	12.05	11.68	12.57M
May 26, 2025	11.58	11.79	11.79	11.84	11.49	10.8M

Sichuan Teway Food Group Co.,Ltd (603317.SS) SHH