Namchow Food Group (Shanghai) Co., Ltd. - 605339.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.17	17.32	17.32	17.45	16.96	1.51M
September 25, 2025	17.01	17.13	17.13	17.18	16.81	800,300
September 24, 2025	16.76	17.03	17.03	17.13	16.75	960,600
September 23, 2025	18.1	16.93	16.93	18.19	16.76	1.69M
September 22, 2025	17.25	17.2	17.2	17.25	17.03	661,400
September 19, 2025	17.35	17.24	17.24	17.37	17.15	771,300
September 18, 2025	17.32	17.37	17.37	17.38	17.18	1.1M
September 17, 2025	17.46	17.32	17.32	17.63	17.26	1.38M
September 16, 2025	17.15	17.42	17.42	17.47	17.13	1.27M
September 15, 2025	17.18	17.18	17.18	17.33	17.13	585,400
September 12, 2025	17.23	17.26	17.26	17.28	17.16	727,500
September 11, 2025	17.3	17.24	17.24	17.36	17.13	1.01M
September 10, 2025	17.32	17.36	17.36	17.4	17.23	749,000
September 09, 2025	17.28	17.33	17.33	17.4	17.18	885,799
September 08, 2025	17.2	17.4	17.4	17.42	17.16	852,100
September 05, 2025	17.3	17.23	17.23	17.43	17.03	1.15M
September 04, 2025	16.91	17.3	17.3	17.4	16.91	1.74M
September 03, 2025	17.31	17.01	17.01	17.4	16.96	972,909
September 02, 2025	17.35	17.27	17.27	17.44	17.13	1.08M
September 01, 2025	17.48	17.37	17.37	17.49	17.21	956,454
August 29, 2025	17.35	17.51	17.51	17.51	17.2	1.35M
August 28, 2025	17.23	17.43	17.43	17.47	16.85	2.22M
August 27, 2025	17.7	17.2	17.2	17.77	17.2	2.72M
August 26, 2025	17.85	17.7	17.7	17.93	17.64	1.81M
August 25, 2025	17.79	17.84	17.84	17.88	17.68	1.49M
August 22, 2025	17.99	17.74	17.74	18.08	17.63	2.07M
August 21, 2025	18.13	18.02	18.02	18.25	17.85	2.17M
August 20, 2025	18.3	18.15	18.15	18.5	17.9	3.11M
August 19, 2025	18.05	18.12	18.12	18.23	18	1.54M
August 18, 2025	18.25	18.05	18.05	18.3	17.98	2.06M
August 15, 2025	17.82	18.05	18.05	18.33	17.77	2.46M
August 14, 2025	18.67	17.83	17.83	18.92	17.8	6.82M
August 13, 2025	18.15	18.67	18.67	18.82	17.96	6.59M
August 12, 2025	18.24	18.18	18.18	18.35	18.15	1.32M
August 11, 2025	18.3	18.25	18.25	18.43	18.19	1.61M
August 08, 2025	18	18.25	18.25	18.35	17.97	2.15M
August 07, 2025	18.09	18.1	18.1	18.15	17.76	1.73M
August 06, 2025	17.6	17.89	17.89	17.97	17.51	1.44M
August 05, 2025	17.63	17.73	17.73	17.93	17.56	1.97M
August 04, 2025	17.93	17.77	17.77	18.18	17.57	2.36M
August 01, 2025	17.45	17.92	17.92	18	17.42	2.77M
July 31, 2025	17.41	17.45	17.45	17.49	17.28	1.17M
July 30, 2025	17.34	17.41	17.41	17.5	17.23	1.09M
July 29, 2025	17.71	17.35	17.35	17.82	17.24	1.64M
July 28, 2025	17.3	17.45	17.45	17.56	17.22	1.21M
July 25, 2025	17.24	17.26	17.26	17.38	17.17	890,300
July 24, 2025	17.1	17.24	17.24	17.27	17.07	963,600
July 23, 2025	17.17	17.1	17.1	17.31	17.09	1.01M
July 22, 2025	17.18	17.17	17.17	17.22	17.11	797,344
July 21, 2025	17.13	17.21	17.21	17.31	16.94	1.7M
July 18, 2025	17.05	17.14	17.14	17.29	17.03	966,800
July 17, 2025	16.88	17.13	17.13	17.19	16.88	1.23M
July 16, 2025	16.78	16.95	16.95	16.96	16.7	893,300
July 15, 2025	16.99	16.75	16.75	16.99	16.63	1.06M
July 14, 2025	16.88	16.99	16.99	17.1	16.8	958,700
July 11, 2025	16.86	16.88	16.88	16.94	16.76	775,140
July 10, 2025	16.92	16.86	16.86	16.92	16.81	588,200
July 09, 2025	16.86	16.86	16.86	16.97	16.81	801,357
July 08, 2025	16.98	16.86	16.86	17.09	16.84	1.05M
July 07, 2025	16.8	16.9	16.9	17.08	16.8	1.22M

Namchow Food Group (Shanghai) Co., Ltd. (605339.SS) SHH