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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	26.8	26.02	26.02	27	25.97	1.2M
September 02, 2025	26.86	26.7	26.7	27.01	26.36	1.35M
September 01, 2025	27.21	26.88	26.88	27.68	26.81	2.11M
August 29, 2025	27.12	27.26	27.26	27.53	26.88	1.77M
August 28, 2025	28.15	27.11	27.11	28.33	26.05	3.14M
August 27, 2025	28.66	28.16	28.16	28.93	28.16	1.78M
August 26, 2025	29	28.75	28.75	29.02	28.55	1.95M
August 25, 2025	28.01	29.22	29.22	29.35	27.81	2.7M
August 22, 2025	28.19	28	28	28.35	27.92	1.07M
August 21, 2025	28.25	28.19	28.19	28.34	28.05	987,120
August 20, 2025	28.21	28.25	28.25	28.38	28.02	1.14M
August 19, 2025	28.28	28.16	28.16	28.38	28.01	1.38M
August 18, 2025	28.5	28.18	28.18	28.6	28.11	2.93M
August 15, 2025	27.65	28.55	28.55	28.87	27.31	4.87M
August 14, 2025	27.54	27.56	27.56	28	27.2	1.99M
August 13, 2025	27.48	27.28	27.28	27.67	27	963,100
August 12, 2025	27.38	27.27	27.27	27.49	27.19	750,500
August 11, 2025	27.12	27.19	27.19	27.45	27	918,500
August 08, 2025	27.18	27.12	27.12	27.18	26.77	659,100
August 07, 2025	26.94	27.06	27.06	27.25	26.94	774,300
August 06, 2025	27.08	27.07	27.07	27.2	26.77	760,400
August 05, 2025	27.19	27.01	27.01	27.19	26.89	895,100
August 04, 2025	26.72	27.01	27.01	27.25	26.53	1.42M
August 01, 2025	26.15	26.72	26.72	26.75	26.03	1.58M
July 31, 2025	26.5	26.35	26.35	26.7	26.05	824,100
July 30, 2025	26.7	26.59	26.59	26.75	26.36	900,500
July 29, 2025	26.63	26.59	26.59	26.84	26.2	901,700
July 28, 2025	26.71	26.63	26.63	26.96	26.58	1.05M
July 25, 2025	26.77	26.79	26.79	26.82	26.58	641,000
July 24, 2025	26.39	26.7	26.7	26.85	26.26	1.23M
July 23, 2025	26.56	26.26	26.26	26.6	26.22	663,200
July 22, 2025	26.53	26.53	26.53	26.74	26.29	769,058
July 21, 2025	26.46	26.53	26.53	26.78	26.17	779,200
July 18, 2025	26.24	26.31	26.31	26.49	26.14	459,600
July 17, 2025	26.5	26.31	26.31	27.11	26.15	1.01M
July 16, 2025	26.01	26.53	26.53	26.56	26.01	1.06M
July 15, 2025	26.5	26.01	26.01	26.5	25.91	639,599
July 14, 2025	26.18	26.5	26.5	26.52	25.96	971,300
July 11, 2025	26.2	26.18	26.18	26.28	25.98	609,000
July 10, 2025	26.2	26.12	26.12	26.2	25.86	542,800
July 09, 2025	26	26.17	26.17	26.25	25.98	865,500
July 08, 2025	25.82	26.06	26.06	26.09	25.51	1.18M

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