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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	33.17	33.15	33.15	33.58	32.69	2.03M
February 12, 2026	33.87	33.4	33.4	33.97	32.98	2.05M
February 11, 2026	33.38	33.97	33.97	34.18	33.38	2.82M
February 10, 2026	34.85	34.82	34.82	34.85	32.96	6.93M
February 09, 2026	38.9	35.78	35.78	38.9	34.93	9.21M
February 06, 2026	35.9	38.81	38.81	38.88	35.84	5.14M
February 05, 2026	34.58	35.97	35.97	36.3	34.23	2.16M
February 04, 2026	33.96	34.58	34.58	35.3	33.8	1.52M
February 03, 2026	34.68	34.29	34.29	34.76	33.54	1.55M
February 02, 2026	34.85	34.31	34.31	35.67	34.08	1.65M
January 30, 2026	34.8	34.85	34.85	35.35	34.58	1.48M
January 29, 2026	35.61	34.87	34.87	35.78	34.2	1.75M
January 28, 2026	37	35.91	35.61	37.37	35.6	1.92M
January 27, 2026	37.49	37.26	36.95	37.91	36.82	1.46M
January 26, 2026	39	37.37	37.06	39.5	36.97	2.68M
January 23, 2026	38.74	38.99	38.99	39.7	38.16	2.12M
January 22, 2026	38.19	38.4	38.4	39.57	37.5	2.93M
January 21, 2026	36.79	38	38	38.11	36.5	1.93M
January 20, 2026	36.72	36.93	36.93	37.46	36.12	1.95M
January 19, 2026	38.48	36.9	36.9	38.62	36.28	3.79M
January 16, 2026	39.2	38.43	38.43	39.2	37.83	1.73M
January 15, 2026	37.9	38.7	38.7	39.09	36.8	3.12M
January 14, 2026	40.5	37.99	37.99	40.5	36.01	6.83M
January 13, 2026	38.1	38.78	38.78	40.35	37.64	4.34M
January 12, 2026	37.54	37.85	37.85	37.96	37.08	2.04M
January 09, 2026	37.09	37.18	37.18	38.2	37.05	1.64M
January 08, 2026	37.62	37.1	37.1	38.14	36.68	2.14M
January 07, 2026	38.39	37.71	37.71	38.84	37.55	1.36M
January 06, 2026	38.31	38.5	38.5	39.5	37.88	2.49M
January 05, 2026	36.6	38	38	38.81	36.5	2.94M
December 31, 2025	36.78	36.67	36.67	37.58	35.5	3.39M
December 30, 2025	36.91	36.83	36.83	37.58	36.55	1.99M
December 29, 2025	36.92	36.9	36.9	37.6	36.27	2.4M
December 26, 2025	36.88	36.68	36.68	36.97	35.73	2.9M
December 25, 2025	34.61	37.28	37.28	37.4	34.61	3.97M
December 24, 2025	33.25	34.95	34.95	34.95	33.2	2.02M
December 23, 2025	33.47	33.44	33.44	33.67	33.01	1.28M
December 22, 2025	33.5	33.5	33.5	33.94	32.9	1.96M
December 19, 2025	33.4	33.65	33.65	33.98	32.41	3.02M
December 18, 2025	35.5	33.5	33.5	35.91	32.65	3.89M
December 17, 2025	35.33	35.88	35.88	36	34.59	1.32M
December 16, 2025	36.04	35.48	35.48	36.49	35.21	1.36M
December 15, 2025	34.58	35.89	35.89	35.94	34.51	1.81M
December 12, 2025	35.12	35.11	35.11	35.64	34.55	1.79M
December 11, 2025	36.19	35.11	35.11	36.2	35.02	1.55M
December 10, 2025	35	36.02	36.02	37.19	34.97	2.08M
December 09, 2025	34.46	35.47	35.47	35.66	34.26	2.04M
December 08, 2025	34.72	34.64	34.64	35.2	34.17	1.8M
December 05, 2025	34.85	34.57	34.57	35.06	34.22	1.72M
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

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