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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.02	16.96	16.96	17.1	16.96	1.03M
November 06, 2025	17.16	17.02	17.02	17.2	16.91	699,900
November 05, 2025	16.9	17.12	17.12	17.36	16.89	1.48M
November 04, 2025	16.99	17	17	17.03	16.85	833,700
November 03, 2025	16.92	16.99	16.99	17.16	16.92	921,300
October 31, 2025	16.82	16.93	16.93	17.05	16.8	998,518
October 30, 2025	17.09	16.81	16.81	17.1	16.81	831,300
October 29, 2025	16.94	17	17	17.16	16.81	964,418
October 28, 2025	17	16.94	16.94	17.08	16.9	839,500
October 27, 2025	17.07	17.09	17.09	17.14	16.95	946,587
October 24, 2025	16.93	17.1	17.1	17.18	16.78	1.91M
October 23, 2025	16.85	16.88	16.88	16.94	16.7	1.13M
October 22, 2025	17.07	16.89	16.89	17.14	16.85	1.83M
October 21, 2025	17.09	17.1	17.1	17.21	16.85	2.28M
October 20, 2025	17.69	17.1	17.1	17.75	16.78	4.17M
October 17, 2025	17.82	17.7	17.7	18.09	17.54	5.1M
October 16, 2025	17.69	17.82	17.82	17.99	17.55	4.57M
October 15, 2025	17.57	17.65	17.65	17.66	17.4	1.28M
October 14, 2025	17.68	17.59	17.59	17.96	17.48	3.29M
October 13, 2025	17.2	17.59	17.59	17.64	16.97	1.79M
October 10, 2025	17.03	17.3	17.3	17.35	16.96	1.17M
October 09, 2025	17.07	17.05	17.05	17.12	16.83	1.03M
September 30, 2025	17.33	17.05	17.05	17.33	17.02	1.51M
September 29, 2025	17.33	17.19	17.19	17.35	17.14	690,400
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

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