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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.45	13.3	13.3	13.59	13.27	8.21M
February 12, 2026	13.75	13.45	13.45	13.78	13.43	9.79M
February 11, 2026	13.9	13.72	13.72	13.96	13.69	9.25M
February 10, 2026	14.36	13.87	13.87	14.36	13.61	15.03M
February 09, 2026	14.28	14.3	14.3	14.6	14.22	23.85M
February 06, 2026	14.45	14.32	14.32	14.91	14.28	39.86M
February 05, 2026	13.52	14.51	14.51	14.87	13.46	41.71M
February 04, 2026	13.41	13.52	13.52	13.57	13.36	7.75M
February 03, 2026	13.24	13.47	13.47	13.65	13.23	10.01M
February 02, 2026	13.11	13.23	13.23	13.74	13.09	11.1M
January 30, 2026	13.12	13.23	13.23	13.43	12.91	12.49M
January 29, 2026	12.48	13.1	13.1	13.11	12.43	11.51M
January 28, 2026	12.58	12.46	12.46	12.63	12.41	5.2M
January 27, 2026	13.07	12.56	12.56	13.15	12.51	9.06M
January 26, 2026	13.2	13.08	13.08	13.25	12.96	6.39M
January 23, 2026	13.28	13.24	13.24	13.36	13.08	5.54M
January 22, 2026	13.2	13.22	13.22	13.4	13.18	5.32M
January 21, 2026	13.47	13.2	13.2	13.52	13.13	6.29M
January 20, 2026	13.21	13.51	13.51	13.7	13.08	11.19M
January 19, 2026	12.59	13.16	13.16	13.34	12.59	10.73M
January 16, 2026	12.78	12.69	12.69	12.86	12.56	4.51M
January 15, 2026	12.64	12.75	12.75	12.9	12.59	4.59M
January 14, 2026	13.04	12.71	12.71	13.16	12.62	8.81M
January 13, 2026	13.2	13.05	13.05	13.29	12.95	6.74M
January 12, 2026	12.9	13.28	13.28	13.43	12.84	8.58M
January 09, 2026	12.73	12.91	12.91	13.03	12.72	6.89M
January 08, 2026	12.7	12.82	12.82	12.88	12.52	6.46M
January 07, 2026	12.65	12.71	12.71	12.88	12.65	5.14M
January 06, 2026	12.7	12.69	12.69	12.77	12.54	4.57M
January 05, 2026	12.53	12.75	12.75	12.8	12.49	4.48M
December 31, 2025	12.61	12.52	12.52	12.67	12.42	3.88M
December 30, 2025	12.58	12.61	12.61	12.67	12.5	3.75M
December 29, 2025	12.55	12.57	12.57	12.69	12.47	3.82M
December 26, 2025	12.64	12.55	12.55	12.69	12.5	2.74M
December 25, 2025	12.62	12.61	12.61	12.71	12.56	3.89M
December 24, 2025	12.72	12.54	12.54	12.76	12.5	4.09M
December 23, 2025	12.87	12.75	12.75	12.95	12.72	3.25M
December 22, 2025	12.97	12.88	12.88	13	12.76	3.82M
December 19, 2025	12.82	12.99	12.99	13.03	12.59	5.53M
December 18, 2025	12.77	12.74	12.74	12.87	12.63	3.47M
December 17, 2025	12.66	12.73	12.73	12.83	12.53	5.25M
December 16, 2025	12.72	12.62	12.62	12.75	12.51	4.74M
December 15, 2025	12.49	12.61	12.61	12.64	12.4	4.93M
December 12, 2025	12.49	12.34	12.34	12.49	12.27	5.15M
December 11, 2025	13	12.39	12.39	13	12.38	7.78M
December 10, 2025	12.72	12.96	12.96	13.04	12.71	6.61M
December 09, 2025	12.61	12.69	12.69	12.94	12.59	5.31M
December 08, 2025	12.79	12.63	12.63	12.82	12.54	4.45M
December 05, 2025	12.7	12.77	12.77	12.78	12.63	4.32M
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

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