Qingdao Richen Foods Co., Ltd. - 603755.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.21	34.81	34.81	35.92	34.65	1.66M
December 03, 2025	35.46	35.57	35.57	35.85	35.12	1.38M
December 02, 2025	36.1	35.46	35.46	36.1	34.99	1.92M
December 01, 2025	37.91	35.75	35.75	37.91	35.55	2.33M
November 28, 2025	36.91	37.37	37.37	37.75	36.72	1.79M
November 27, 2025	37.15	37.11	37.11	37.6	36.63	1.09M
November 26, 2025	37.3	37.12	37.12	37.64	36.98	979,900
November 25, 2025	37.01	37.28	37.28	38	36.5	1.48M
November 24, 2025	36.02	36.58	36.58	37.14	36.02	1.8M
November 21, 2025	38	36.02	36.02	38.34	35.82	2.46M
November 20, 2025	38	38.42	38.42	38.87	36.99	2.34M
November 19, 2025	38.49	37.59	37.59	38.52	37.06	1.5M
November 18, 2025	38.8	38.49	38.49	39.28	38.25	1.97M
November 17, 2025	39.51	39.29	39.29	40.2	38.32	3.1M
November 14, 2025	38.4	38.61	38.61	39.03	37.91	1.61M
November 13, 2025	37.02	38.45	38.45	38.77	35.78	2.39M
November 12, 2025	38.28	37.2	37.2	38.58	37	2.47M
November 11, 2025	37	38.18	38.18	38.38	37	2.8M
November 10, 2025	37.15	37.26	37.26	37.79	36.66	2.03M
November 07, 2025	37.28	37.15	37.15	38.01	36.85	2.04M
November 06, 2025	38.61	37.52	37.52	38.8	37	4.02M
November 05, 2025	38.48	38.89	38.89	39.58	38	3.27M
November 04, 2025	40.6	38.67	38.67	41.22	38	5.91M
November 03, 2025	39	40.12	40.12	40.77	38	8.09M
October 31, 2025	34.91	38.4	38.4	38.4	34.75	3.73M
October 30, 2025	34.79	34.91	34.91	35.47	34.07	1.71M
October 29, 2025	33.99	34.71	34.71	34.71	33.23	1.93M
October 28, 2025	33.98	33.93	33.93	34.26	33.4	1.97M
October 27, 2025	32.87	34.18	34.18	34.18	32.31	2.33M
October 24, 2025	31.55	32.6	32.6	32.65	31.31	2.18M
October 23, 2025	31.6	31.48	31.48	32.08	30.76	2.18M
October 22, 2025	31.5	32.13	32.13	32.16	31.21	1.61M
October 21, 2025	31.72	31.54	31.54	32.08	31.15	1.38M
October 20, 2025	31.4	31.45	31.45	31.51	30.68	1.48M
October 17, 2025	31.08	31	31	32.22	30.99	1.91M
October 16, 2025	31.23	31.19	31.19	32.19	30.7	2.51M
October 15, 2025	30.63	31.4	31.4	32.68	30.21	2.5M
October 14, 2025	30.61	30.47	30.47	31.41	30	1.49M
October 13, 2025	29.7	30.76	30.76	30.97	29.05	2.4M
October 10, 2025	31.2	30.77	30.77	31.88	30.64	1.95M
October 09, 2025	32.06	31.41	31.41	32.22	31.1	2.64M
September 30, 2025	31.71	32.23	32.23	32.5	31.26	1.84M
September 29, 2025	30.75	31.7	31.7	31.98	30.1	2.75M
September 26, 2025	31.35	30.56	30.56	31.66	30.46	2.85M
September 25, 2025	31.9	31.5	31.3	31.9	31.31	1.58M
September 24, 2025	30.69	31.57	31.37	31.97	30.53	2.61M
September 23, 2025	31	30.69	30.5	31.63	29.99	2.63M
September 22, 2025	30.78	31.14	30.94	32.27	30.01	4.13M
September 19, 2025	29.55	30.75	30.75	30.87	29.37	5.05M
September 18, 2025	28.18	29.76	29.76	30.58	28.18	5.94M
September 17, 2025	28.49	28.08	28.08	28.62	28.02	1.3M
September 16, 2025	28.08	28.48	28.48	28.8	27.93	1.75M
September 15, 2025	27.92	28.17	28.17	28.99	27.6	2.81M
September 12, 2025	27.91	27.59	27.59	28.28	27.53	1.4M
September 11, 2025	28.27	27.95	27.95	28.41	27.75	1.15M
September 10, 2025	28.4	28.23	28.23	28.46	27.83	1.7M
September 09, 2025	27.29	28.2	28.2	29.25	27.15	3.72M
September 08, 2025	26.95	27.22	27.22	27.4	26.67	1.28M
September 05, 2025	26.79	26.95	26.95	26.95	26.3	1.04M
September 04, 2025	26.02	26.76	26.76	26.96	25.82	1.52M

Qingdao Richen Foods Co., Ltd. (603755.SS) SHH