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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	16.66	16.77	16.77	16.85	16.62	1.38M
July 03, 2025	16.59	16.66	16.66	16.8	16.53	1.55M
July 02, 2025	16.54	16.62	16.62	16.85	16.46	1.34M
July 01, 2025	16.51	16.54	16.54	16.59	16.48	453,700
June 30, 2025	16.46	16.51	16.51	16.52	16.37	632,272
June 27, 2025	16.46	16.45	16.45	16.61	16.42	648,309
June 26, 2025	16.62	16.5	16.5	16.7	16.46	889,437
June 25, 2025	16.51	16.7	16.7	16.73	16.42	1.51M
June 24, 2025	16.33	16.5	16.5	16.51	16.28	873,700
June 23, 2025	16.33	16.33	16.33	16.38	16.16	533,872
June 20, 2025	16.17	16.34	16.34	16.38	16.07	566,228
June 19, 2025	16.32	16.24	16.24	16.52	16.16	1.18M
June 18, 2025	16.49	16.36	16.36	16.49	16.27	585,627
June 17, 2025	16.38	16.49	16.49	16.51	16.33	843,100
June 16, 2025	16.16	16.36	16.36	16.37	16.16	971,300

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