Shandong Huifa Foodstuff Co.,Ltd. - 603536.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.59	10.58	10.58	10.78	10.58	4.07M
February 12, 2026	10.88	10.64	10.64	10.99	10.63	6.45M
February 11, 2026	11.16	10.92	10.92	11.16	10.91	5.27M
February 10, 2026	11.34	11.16	11.16	11.34	11.06	6.03M
February 09, 2026	11.24	11.28	11.28	11.34	11.16	7.12M
February 06, 2026	11.47	11.11	11.11	11.57	11.08	11.75M
February 05, 2026	11.11	11.48	11.48	11.69	11.09	16.38M
February 04, 2026	11.03	11.16	11.16	11.24	10.97	5.84M
February 03, 2026	10.97	10.98	10.98	11.1	10.85	4.65M
February 02, 2026	11	10.94	10.94	11.2	10.93	5.16M
January 30, 2026	10.9	11.04	11.04	11.11	10.83	5.7M
January 29, 2026	10.75	10.99	10.99	10.99	10.61	5.99M
January 28, 2026	10.93	10.78	10.78	11.04	10.73	4.89M
January 27, 2026	11.22	10.98	10.98	11.22	10.72	7.69M
January 26, 2026	11.48	11.22	11.22	11.48	11.08	6.62M
January 23, 2026	11.6	11.43	11.43	11.7	11.38	7.8M
January 22, 2026	11.21	11.38	11.38	11.43	11.15	5.28M
January 21, 2026	11.31	11.21	11.21	11.32	11.06	4.95M
January 20, 2026	11.5	11.31	11.31	11.5	11.22	6.73M
January 19, 2026	11.14	11.4	11.4	11.41	11.05	7.91M
January 16, 2026	11.26	11.15	11.15	11.3	11.06	6.92M
January 15, 2026	11.22	11.27	11.27	11.43	11.15	6.3M
January 14, 2026	11.37	11.33	11.33	11.56	11.09	11.22M
January 13, 2026	11.58	11.4	11.4	11.77	11.33	10.98M
January 12, 2026	11.48	11.74	11.74	11.76	11.34	12.33M
January 09, 2026	11.4	11.49	11.49	11.5	11.26	10.47M
January 08, 2026	11.1	11.4	11.4	11.45	11.04	11.01M
January 07, 2026	11.17	11.16	11.16	11.25	10.99	8.14M
January 06, 2026	11.15	11.17	11.17	11.24	11.06	8.16M
January 05, 2026	11.08	11.11	11.11	11.18	11.02	6.02M
December 31, 2025	11.06	11.12	11.12	11.15	10.91	7.2M
December 30, 2025	11.26	11.01	11.01	11.27	11	7.59M
December 29, 2025	11.44	11.21	11.21	11.44	11.07	9.71M
December 26, 2025	11.68	11.4	11.4	11.75	11.37	11.88M
December 25, 2025	11.96	11.73	11.73	12.12	11.71	10.79M
December 24, 2025	11.9	11.96	11.96	12.19	11.77	8.96M
December 23, 2025	12.2	11.91	11.91	12.55	11.85	11.87M
December 22, 2025	12.38	12.23	12.23	12.38	12.03	13.29M
December 19, 2025	11.65	12.22	12.22	12.3	11.5	17.13M
December 18, 2025	11.49	11.71	11.71	11.8	11.18	12.77M
December 17, 2025	12.32	11.64	11.64	12.41	11.6	21.73M
December 16, 2025	11.89	12.55	12.55	13.09	11.82	26.03M
December 15, 2025	12.01	11.9	11.9	12.2	11.8	12.82M
December 12, 2025	12.36	11.87	11.87	12.5	11.83	17.58M
December 11, 2025	13.14	12.22	12.22	13.3	12.2	25.78M
December 10, 2025	14.17	13.47	13.47	14.69	13.47	29.99M
December 09, 2025	13.82	14.18	14.18	14.45	13.7	28.33M
December 08, 2025	13.91	14.1	14.1	14.4	13.58	29.64M
December 05, 2025	13.42	13.92	13.92	14.27	13.4	27.16M
December 04, 2025	14.25	13.48	13.48	14.6	13.4	32.45M
December 03, 2025	15	14.72	14.72	15.77	14.08	49.28M
December 02, 2025	13.45	14.87	14.87	14.87	13.1	19.29M
December 01, 2025	13.35	13.52	13.52	13.75	13.22	13.72M
November 28, 2025	13.18	13.21	13.21	13.35	12.8	17.09M
November 27, 2025	12.62	12.97	12.97	13.4	12.42	19.34M
November 26, 2025	12.53	12.58	12.58	12.69	12.38	10.36M
November 25, 2025	12.2	12.48	12.48	12.6	11.69	12.47M
November 24, 2025	12.58	12.36	12.36	12.68	12.17	9.02M
November 21, 2025	12.49	12.34	12.34	13.05	12.25	16.06M
November 20, 2025	13.3	12.68	12.68	13.34	12.6	16.86M

Shandong Huifa Foodstuff Co.,Ltd. (603536.SS) SHH