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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.44	13.34	13.34	13.66	13.17	12.54M
November 18, 2025	13.85	13.44	13.44	13.87	13.25	12.87M
November 17, 2025	13.78	13.59	13.59	13.89	13.42	16.78M
November 14, 2025	13.35	13.46	13.46	14.26	13.35	23.12M
November 13, 2025	13.2	13.58	13.58	14	12.93	33.7M
November 12, 2025	13.7	13.12	13.12	14.01	13.03	31.07M
November 11, 2025	14.16	13.86	13.86	14.88	13.75	45.94M
November 10, 2025	13	14.08	14.08	14.08	12.68	25.07M
November 07, 2025	12.72	12.8	12.8	13.45	12.51	26.44M
November 06, 2025	12.42	12.75	12.75	13.35	12	33.54M
November 05, 2025	12.1	12.32	12.32	13.19	12	39.71M
November 04, 2025	12.15	11.99	11.99	12.2	11.85	15.11M
November 03, 2025	11.37	11.98	11.98	12.4	11.34	21.3M
October 31, 2025	10.87	11.32	11.32	11.77	10.87	16.27M
October 30, 2025	10.86	10.82	10.82	11	10.76	7.53M
October 29, 2025	11.11	10.86	10.86	11.21	10.68	10.46M
October 28, 2025	11	11.17	11.17	11.25	10.92	7.97M
October 27, 2025	11.09	11.01	11.01	11.15	10.92	9.91M
October 24, 2025	11.14	11.11	11.11	11.33	11.06	9.46M
October 23, 2025	10.95	11.14	11.14	11.16	10.86	10.47M
October 22, 2025	10.99	10.95	10.95	11.3	10.94	11.34M
October 21, 2025	10.99	11.03	11.03	11.03	10.83	10.79M

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