XIANGPIAOPIAO Food Co.,Ltd - 603711.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.68	15.38	15.38	17.3	15.12	43.54M
December 03, 2025	14.3	15.73	15.73	15.73	14.1	17.13M
December 02, 2025	14.34	14.3	14.3	14.5	14.23	5.81M
December 01, 2025	14.08	14.37	14.37	14.74	14.02	8.34M
November 28, 2025	13.89	14.14	14.14	14.39	13.83	8.17M
November 27, 2025	13.8	13.91	13.91	14.27	13.72	4.37M
November 26, 2025	14	13.78	13.78	14.17	13.76	3.44M
November 25, 2025	14.02	14.01	14.01	14.13	13.79	4.01M
November 24, 2025	13.85	13.97	13.97	14.23	13.44	6.59M
November 21, 2025	13.79	13.51	13.51	14.1	13.5	5.09M
November 20, 2025	14.48	13.89	13.89	14.48	13.85	8.71M
November 19, 2025	14.61	14.45	14.45	14.76	14.28	10.9M
November 18, 2025	14.4	14.99	14.99	15.11	14.2	11.82M
November 17, 2025	14.62	14.47	14.47	14.79	14.36	6.71M
November 14, 2025	14.22	14.3	14.3	14.88	14.16	9.64M
November 13, 2025	14.11	14.29	14.29	14.42	14	5.28M
November 12, 2025	14.33	14.19	14.19	14.4	14.13	4.55M
November 11, 2025	14.09	14.33	14.33	14.4	13.94	7.26M
November 10, 2025	13.9	14.09	14.09	14.24	13.82	6.95M
November 07, 2025	13.99	13.9	13.9	14.04	13.83	3.32M
November 06, 2025	13.93	13.94	13.94	14.02	13.74	5.25M
November 05, 2025	13.43	13.94	13.94	14.2	13.43	10.12M
November 04, 2025	13.25	13.54	13.54	14.1	13.14	7.7M
November 03, 2025	13.17	13.26	13.26	13.28	13.14	2.47M
October 31, 2025	12.97	13.17	13.17	13.19	12.93	2.78M
October 30, 2025	13.2	13.11	13.11	13.3	13.1	2.74M
October 29, 2025	13.3	13.19	13.19	13.41	13.1	2.71M
October 28, 2025	13.42	13.28	13.28	13.6	13.25	3.79M
October 27, 2025	13.59	13.4	13.4	13.68	13.31	6.03M
October 24, 2025	13.4	13.49	13.49	13.79	13.4	6.93M
October 23, 2025	13.05	13.57	13.57	14.27	12.97	11.13M
October 22, 2025	12.96	13.05	13.05	13.13	12.93	2.15M
October 21, 2025	12.86	12.97	12.97	12.97	12.82	1.4M
October 20, 2025	12.85	12.85	12.85	12.89	12.76	1.24M
October 17, 2025	12.93	12.79	12.79	13.01	12.79	1.52M
October 16, 2025	13	12.94	12.94	13.05	12.92	1.52M
October 15, 2025	13.06	13.04	13.04	13.12	12.96	1.86M
October 14, 2025	12.92	13.03	13.03	13.1	12.92	1.99M
October 13, 2025	12.75	12.92	12.92	12.96	12.74	1.69M
October 10, 2025	13	13.08	13.08	13.12	12.93	1.89M
October 09, 2025	13.05	12.95	12.95	13.08	12.88	1.89M
September 30, 2025	13.04	13.04	13.04	13.08	12.93	1.1M
September 29, 2025	13.05	12.98	12.98	13.06	12.8	1.47M
September 26, 2025	12.91	13.02	13.02	13.08	12.86	1.21M
September 25, 2025	13.15	12.96	12.96	13.19	12.94	1.65M
September 24, 2025	12.86	13.15	13.15	13.23	12.79	2.42M
September 23, 2025	13.16	12.86	12.86	13.18	12.71	2.98M
September 22, 2025	13.35	13.14	13.14	13.36	13.14	2.17M
September 19, 2025	13.21	13.33	13.33	13.33	13.21	1.84M
September 18, 2025	13.41	13.28	13.28	13.44	13.21	3.77M
September 17, 2025	13.51	13.44	13.44	13.54	13.42	2.59M
September 16, 2025	13.5	13.54	13.54	13.63	13.48	1.95M
September 15, 2025	13.5	13.52	13.52	13.62	13.4	2.36M
September 12, 2025	13.72	13.53	13.53	13.76	13.53	2.9M
September 11, 2025	13.76	13.73	13.73	13.8	13.57	3.4M
September 10, 2025	13.65	13.76	13.76	13.78	13.59	4.02M
September 09, 2025	13.63	13.68	13.68	13.74	13.55	3.41M
September 08, 2025	13.5	13.64	13.64	13.65	13.47	2.91M
September 05, 2025	13.49	13.55	13.55	13.57	13.23	4.04M
September 04, 2025	13.25	13.59	13.59	13.74	13.18	5.13M

XIANGPIAOPIAO Food Co.,Ltd (603711.SS) SHH