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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.47	18.05	18.05	18.5	18.04	1.43M
February 12, 2026	19.3	18.25	18.25	19.3	18.25	2.17M
February 11, 2026	18.49	18.59	18.59	18.61	18.34	1.21M
February 10, 2026	18.64	18.5	18.5	18.65	18.44	1.35M
February 09, 2026	18.62	18.67	18.67	18.74	18.52	1.22M
February 06, 2026	18.72	18.63	18.63	18.83	18.49	1.36M
February 05, 2026	18.6	18.83	18.83	18.97	18.4	2.4M
February 04, 2026	19.02	18.6	18.6	19.02	18.43	1.93M
February 03, 2026	18.23	18.41	18.41	18.45	18.13	1.38M
February 02, 2026	18.2	18.2	18.2	18.6	18.16	1.51M
January 30, 2026	18.31	18.36	18.36	18.45	18.1	1.83M
January 29, 2026	18.02	18.31	18.31	18.37	18.02	1.72M
January 28, 2026	18.32	18.15	18.15	18.5	18.11	1.89M
January 27, 2026	18.71	18.44	18.44	18.85	18.15	2.18M
January 26, 2026	18.94	18.77	18.77	18.99	18.35	2.12M
January 23, 2026	18.69	18.94	18.94	18.99	18.69	2.55M
January 22, 2026	18.58	18.68	18.68	18.78	18.5	2.53M
January 21, 2026	19.65	18.53	18.53	19.72	18.34	6.34M
January 20, 2026	19.99	19.87	19.87	20.06	19.73	2.7M
January 19, 2026	19.55	19.96	19.96	20.17	19.49	4.75M
January 16, 2026	19.68	19.48	19.48	19.68	19.32	2.33M
January 15, 2026	19.45	19.57	19.57	19.61	19.32	2.54M
January 14, 2026	19.44	19.42	19.42	19.65	19.03	4.32M
January 13, 2026	19.71	19.5	19.5	20.06	19.47	5.02M
January 12, 2026	19.5	19.87	19.87	19.9	19.45	4.5M
January 09, 2026	19.7	19.61	19.61	19.85	19.6	3.93M
January 08, 2026	19.77	19.85	19.85	20.35	19.4	5.84M
January 07, 2026	19.7	19.97	19.97	20.12	19.6	4.6M
January 06, 2026	19.54	19.69	19.69	19.77	19.45	3.1M
January 05, 2026	19.5	19.5	19.5	19.68	19.4	3.13M
December 31, 2025	19.68	19.62	19.62	19.8	19.43	3M
December 30, 2025	19.88	19.71	19.71	19.99	19.53	3.9M
December 29, 2025	20.56	19.82	19.82	20.91	19.6	8.19M
December 26, 2025	20.97	20.9	20.9	21.34	20.71	7.91M
December 25, 2025	20.7	21	21	21.67	20.7	7.95M
December 24, 2025	20.44	20.82	20.82	21.35	20.44	8.23M
December 23, 2025	20.99	20.74	20.74	21.58	20.33	9.55M
December 22, 2025	21.13	20.58	20.58	21.19	20.5	7.8M
December 19, 2025	20.67	21.18	21.18	21.72	20.26	12.78M
December 18, 2025	21.25	20.67	20.67	21.43	20.64	9.21M
December 17, 2025	21.78	21.25	21.25	22.26	21.04	11.57M
December 16, 2025	21.4	21.67	21.67	23.26	21.39	19.55M
December 15, 2025	19.03	21.19	21.19	21.19	19.02	12.3M
December 12, 2025	19.93	19.26	19.26	20.08	19.26	7.53M
December 11, 2025	20.85	19.86	19.86	21.01	19.79	8.54M
December 10, 2025	22.2	20.85	20.85	22.2	20.77	12.83M
December 09, 2025	20.75	21.4	21.4	22	20.44	14.76M
December 08, 2025	20.12	20.7	20.7	20.82	19.85	11.81M
December 05, 2025	19.16	20.35	20.35	20.46	18.93	10.94M
December 04, 2025	20.21	19.5	19.5	21.22	19.5	13.77M
December 03, 2025	20.44	20.3	20.3	22.13	20.26	17.12M
December 02, 2025	19.55	20.12	20.12	20.3	19.13	11.28M
December 01, 2025	19.37	19.77	19.77	19.8	19.21	9M
November 28, 2025	19.08	19.42	19.42	19.68	18.86	8.84M
November 27, 2025	20.13	19.08	19.08	20.16	19.07	10.29M
November 26, 2025	20.88	20.23	20.23	20.96	20	13.59M
November 25, 2025	21.09	21.4	21.4	21.62	20.02	18.39M
November 24, 2025	21.5	21.63	21.63	23.06	21.28	23.28M
November 21, 2025	18.8	20.96	20.96	20.96	18.78	8.15M
November 20, 2025	22.28	19.05	19.05	22.28	18.92	17.55M

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