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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.42	13.45	13.45	13.74	13.39	3.07M
February 12, 2026	13.63	13.42	13.42	13.7	13.41	2.99M
February 11, 2026	13.57	13.58	13.58	13.67	13.56	2.35M
February 10, 2026	13.66	13.63	13.63	13.72	13.55	3.12M
February 09, 2026	13.56	13.71	13.71	13.72	13.51	4.07M
February 06, 2026	13.7	13.71	13.71	13.9	13.47	6.89M
February 05, 2026	13.47	13.54	13.54	13.69	13.41	3.95M
February 04, 2026	13.41	13.47	13.47	13.51	13.31	2.64M
February 03, 2026	13.43	13.41	13.41	13.55	13.25	3.1M
February 02, 2026	13.44	13.44	13.44	13.75	13.35	5.29M
January 30, 2026	13.36	13.26	13.26	13.59	13.23	2.82M
January 29, 2026	13.21	13.44	13.44	13.5	13.07	3.41M
January 28, 2026	13.23	13.22	13.22	13.38	13.19	2.16M
January 27, 2026	13.48	13.25	13.25	13.49	13.1	3.22M
January 26, 2026	13.77	13.48	13.48	13.77	13.43	4.37M
January 23, 2026	13.76	13.78	13.78	13.8	13.66	3.36M
January 22, 2026	13.62	13.75	13.75	13.78	13.54	4.68M
January 21, 2026	13.71	13.61	13.61	13.72	13.52	3M
January 20, 2026	13.59	13.71	13.71	13.74	13.54	4M
January 19, 2026	13.5	13.59	13.59	13.62	13.45	3.06M
January 16, 2026	13.46	13.51	13.51	13.54	13.37	2.93M
January 15, 2026	13.5	13.46	13.46	13.62	13.45	3.79M
January 14, 2026	13.68	13.58	13.58	13.78	13.47	6.52M
January 13, 2026	13.88	13.72	13.72	14.11	13.71	5.89M
January 12, 2026	13.76	13.91	13.91	14.05	13.61	8.27M
January 09, 2026	13.77	13.76	13.76	13.86	13.65	6.11M
January 08, 2026	13.57	13.81	13.81	13.97	13.47	6.69M
January 07, 2026	13.63	13.57	13.57	13.64	13.46	4.17M
January 06, 2026	13.44	13.62	13.62	13.66	13.39	5.77M
January 05, 2026	13.43	13.46	13.46	13.51	13.42	4.26M
December 31, 2025	13.45	13.43	13.43	13.5	13.36	4.41M
December 30, 2025	13.77	13.47	13.47	13.79	13.46	5.43M
December 29, 2025	14.16	13.77	13.77	14.17	13.75	7.34M
December 26, 2025	14.21	14.14	14.14	14.37	14.06	8.1M
December 25, 2025	14.41	14.29	14.29	14.48	14.1	7.67M
December 24, 2025	14.59	14.49	14.49	14.85	14.39	7.43M
December 23, 2025	14.94	14.49	14.49	15.04	14.37	8.76M
December 22, 2025	15.12	14.95	14.95	15.27	14.87	8.12M
December 19, 2025	15	15.12	15.12	15.24	14.78	9.69M
December 18, 2025	14.4	14.99	14.99	15.29	14.36	15.78M
December 17, 2025	14.59	14.5	14.5	14.69	14.16	10.38M
December 16, 2025	14.32	14.5	14.5	15.1	14.29	13M
December 15, 2025	14	14.35	14.35	14.55	13.89	11.96M
December 12, 2025	14.13	14.01	14.01	15.13	13.98	13.62M
December 11, 2025	15.11	14.11	14.11	15.17	14.11	17.65M
December 10, 2025	15.28	15.11	15.11	15.65	15.02	18.79M
December 09, 2025	14.8	15.56	15.56	16.13	14.43	30.22M
December 08, 2025	15.41	15.01	15.01	15.44	14.87	16.18M
December 05, 2025	14.9	15.41	15.41	15.61	14.6	30.48M
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

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