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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.03	12.7	12.7	13.05	12.66	6.81M
December 03, 2025	13.08	13.02	13.02	13.16	12.96	4.65M
December 02, 2025	13	13.04	13.04	13.19	12.91	3.95M
December 01, 2025	12.94	13	13	13.17	12.85	5.57M
November 28, 2025	12.87	12.9	12.9	13.02	12.66	6.04M
November 27, 2025	12.82	12.85	12.85	13.05	12.8	4.84M
November 26, 2025	12.91	12.84	12.84	13.02	12.77	4.78M
November 25, 2025	12.99	12.91	12.91	13.03	12.82	6.41M
November 24, 2025	13.07	12.98	12.98	13.25	12.95	6.43M
November 21, 2025	12.94	12.86	12.86	13.2	12.84	8.78M
November 20, 2025	13.06	12.89	12.89	13.09	12.73	6.26M
November 19, 2025	12.97	12.98	12.98	13.19	12.93	3.65M
November 18, 2025	13.37	13.04	13.04	13.37	12.9	6.2M
November 17, 2025	13.05	13.31	13.31	13.43	12.91	10.8M
November 14, 2025	13.49	13.08	13.08	13.72	13.07	10.53M
November 13, 2025	13.45	13.55	13.55	13.57	13.24	9.22M
November 12, 2025	12.9	13.45	13.45	13.55	12.89	14.41M
November 11, 2025	13.04	12.91	12.91	13.04	12.86	7.52M
November 10, 2025	12.45	13.05	13.05	13.09	12.41	13.78M
November 07, 2025	12.37	12.53	12.53	12.75	12.37	9.65M
November 06, 2025	12.14	12.4	12.4	12.48	12.09	8.18M
November 05, 2025	12.12	12.15	12.15	12.36	12.11	7.46M
November 04, 2025	12.38	12.23	12.23	12.42	12.15	10.61M
November 03, 2025	11.9	12.4	12.4	12.5	11.88	14.33M
October 31, 2025	11.55	11.94	11.94	12.04	11.53	13.25M
October 30, 2025	11.4	11.41	11.41	11.48	11.35	4.05M
October 29, 2025	11.27	11.4	11.4	11.43	11.21	4.92M
October 28, 2025	11.32	11.28	11.28	11.35	11.26	2.6M
October 27, 2025	11.36	11.32	11.32	11.4	11.3	3.76M
October 24, 2025	11.45	11.36	11.36	11.46	11.35	3.67M
October 23, 2025	11.37	11.45	11.45	11.46	11.32	3.61M
October 22, 2025	11.42	11.4	11.4	11.48	11.38	2.93M
October 21, 2025	11.37	11.41	11.41	11.48	11.36	2.92M
October 20, 2025	11.54	11.39	11.39	11.59	11.35	3.63M
October 17, 2025	11.6	11.54	11.54	11.69	11.5	4.38M
October 16, 2025	11.46	11.6	11.6	11.68	11.46	4.05M
October 15, 2025	11.45	11.52	11.52	11.58	11.38	4.38M
October 14, 2025	11.36	11.41	11.41	11.45	11.3	4.91M
October 13, 2025	11.4	11.3	11.3	11.44	11.28	6.73M
October 10, 2025	11.38	11.5	11.5	11.53	11.33	6.22M
October 09, 2025	11.55	11.4	11.4	11.56	11.35	5.22M
September 30, 2025	11.51	11.56	11.56	11.6	11.43	2.81M
September 29, 2025	11.43	11.51	11.51	11.54	11.28	3.81M
September 26, 2025	11.54	11.43	11.43	11.54	11.4	2.72M
September 25, 2025	11.57	11.51	11.51	11.68	11.47	3.01M
September 24, 2025	11.54	11.6	11.6	11.79	11.52	3.79M
September 23, 2025	11.55	11.53	11.53	11.6	11.33	4.73M
September 22, 2025	11.69	11.6	11.6	11.74	11.55	3.55M
September 19, 2025	11.65	11.72	11.72	11.75	11.59	4.11M
September 18, 2025	11.9	11.64	11.64	11.9	11.6	6.43M
September 17, 2025	11.95	11.91	11.91	12.01	11.83	3.88M
September 16, 2025	12	11.96	11.96	12.05	11.88	3.81M
September 15, 2025	11.93	12	12	12.18	11.9	5.56M
September 12, 2025	12.3	11.95	11.95	12.3	11.92	7.64M
September 11, 2025	12.08	12.16	12.16	12.17	11.94	5.81M
September 10, 2025	12.16	12.08	12.08	12.17	12.06	3.88M
September 09, 2025	12.1	12.14	12.14	12.18	12.01	4.07M
September 08, 2025	12	12.15	12.15	12.34	11.99	8.2M
September 05, 2025	11.88	12.01	12.01	12.03	11.78	6.4M
September 04, 2025	11.77	11.88	11.88	11.98	11.75	6.41M

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