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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	14.1	14.13	13.88	14.75	14.09	7.37M
July 04, 2025	14	13.83	13.59	14	13.82	3.07M
July 03, 2025	14	14	13.75	14.08	13.91	2.97M
July 02, 2025	14.08	14.05	13.8	14.2	13.98	3.73M
July 01, 2025	13.95	14.08	13.83	14.15	13.88	3.93M
June 30, 2025	13.9	13.96	13.71	14.01	13.81	2.87M
June 27, 2025	14.08	13.93	13.68	14.08	13.9	3.05M
June 26, 2025	13.86	14.02	13.77	14.17	13.83	5.23M
June 25, 2025	13.98	13.93	13.68	14.04	13.8	4.34M
June 24, 2025	13.58	13.8	13.56	13.82	13.48	3.73M
June 23, 2025	13.31	13.61	13.61	13.61	13.22	3.08M
June 20, 2025	13.52	13.51	13.51	13.68	13.5	3.14M
June 19, 2025	13.89	13.6	13.6	13.95	13.53	4.22M
June 18, 2025	14.01	13.87	13.87	14.01	13.7	4.35M
June 17, 2025	13.97	14.01	14.01	14.13	13.8	4.6M

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