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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	13.45	13.24	13.24	13.63	13.22	3.06M
September 02, 2025	13.57	13.49	13.49	13.65	13.4	3.24M
September 01, 2025	13.46	13.57	13.57	13.64	13.37	3.14M
August 29, 2025	13.61	13.52	13.52	13.73	13.47	3.48M
August 28, 2025	13.74	13.61	13.61	13.84	13.2	6.64M
August 27, 2025	13.91	13.77	13.77	14.2	13.75	7.48M
August 26, 2025	13.86	14.05	14.05	14.07	13.78	8.26M
August 25, 2025	13.82	13.85	13.85	13.98	13.74	7.75M
August 22, 2025	13.89	13.8	13.8	13.91	13.72	4.12M
August 21, 2025	13.87	13.89	13.89	13.97	13.73	6.2M
August 20, 2025	13.6	13.86	13.86	13.89	13.52	8.09M
August 19, 2025	13.6	13.62	13.62	13.65	13.56	3.46M
August 18, 2025	13.53	13.6	13.6	13.61	13.5	2.98M
August 15, 2025	13.51	13.53	13.53	13.55	13.45	3.29M
August 14, 2025	13.67	13.52	13.52	13.7	13.51	3.31M
August 13, 2025	13.73	13.69	13.69	13.78	13.65	2.94M
August 12, 2025	13.74	13.71	13.71	13.8	13.65	2.47M
August 11, 2025	13.66	13.74	13.74	13.74	13.61	3.06M
August 08, 2025	13.72	13.62	13.62	13.74	13.57	2.67M
August 07, 2025	13.75	13.74	13.74	13.8	13.67	2.83M
August 06, 2025	13.72	13.75	13.75	13.83	13.63	3.16M
August 05, 2025	13.62	13.79	13.79	14.11	13.62	6.01M
August 04, 2025	13.51	13.6	13.6	13.61	13.36	1.96M
August 01, 2025	13.49	13.54	13.54	13.58	13.47	1.75M
July 31, 2025	13.85	13.5	13.5	13.85	13.48	4.27M
July 30, 2025	13.72	13.8	13.8	13.9	13.62	5.11M
July 29, 2025	13.81	13.71	13.71	14	13.61	4.06M
July 28, 2025	13.8	13.8	13.8	13.85	13.7	2.75M
July 25, 2025	13.8	13.8	13.8	13.84	13.72	3.13M
July 24, 2025	13.61	13.8	13.8	13.8	13.54	4.39M
July 23, 2025	13.74	13.61	13.61	13.78	13.58	2.89M
July 22, 2025	13.67	13.69	13.69	13.73	13.58	2.52M
July 21, 2025	13.61	13.67	13.67	13.69	13.54	2.57M
July 18, 2025	13.57	13.6	13.6	13.63	13.55	2.03M
July 17, 2025	13.61	13.6	13.6	13.76	13.54	2.84M
July 16, 2025	13.56	13.6	13.6	13.74	13.52	2.09M
July 15, 2025	13.68	13.56	13.56	13.74	13.45	3.08M
July 14, 2025	13.5	13.77	13.77	13.8	13.29	4.23M
July 11, 2025	13.87	13.84	13.84	13.9	13.7	3.79M
July 10, 2025	13.85	13.9	13.9	13.96	13.81	3.87M
July 09, 2025	14.02	13.98	13.98	14.3	13.85	6.19M
July 08, 2025	14	14.2	13.95	14.37	14	5.95M

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