Springsnow Food Group Co., Ltd. - 605567.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.74	11.69	11.69	11.86	11.69	3.89M
February 12, 2026	11.86	11.64	11.64	11.9	11.63	5.07M
February 11, 2026	12.02	11.85	11.85	12.03	11.83	4.75M
February 10, 2026	12.19	11.98	11.98	12.19	11.85	5.15M
February 09, 2026	12.19	12.19	12.19	12.25	12.02	5.89M
February 06, 2026	11.95	11.99	11.99	12.16	11.9	5.29M
February 05, 2026	11.94	12.03	12.03	12.21	11.83	6.45M
February 04, 2026	11.74	11.92	11.92	12.03	11.69	6.85M
February 03, 2026	11.71	11.74	11.74	11.85	11.53	8.4M
February 02, 2026	11.87	11.67	11.67	11.92	11.6	7.88M
January 30, 2026	11.52	11.75	11.75	11.9	11.35	10.12M
January 29, 2026	11.44	11.52	11.52	11.63	11.38	4.88M
January 28, 2026	11.7	11.55	11.55	11.71	11.48	3.3M
January 27, 2026	11.85	11.66	11.66	11.85	11.4	3.87M
January 26, 2026	11.82	11.81	11.81	11.87	11.6	4.01M
January 23, 2026	11.91	11.82	11.82	11.95	11.7	3.68M
January 22, 2026	11.7	11.83	11.83	11.89	11.59	3.84M
January 21, 2026	11.58	11.7	11.7	11.72	11.42	4.08M
January 20, 2026	11.6	11.66	11.66	11.7	11.48	4.73M
January 19, 2026	11.24	11.56	11.56	11.59	11.14	5.13M
January 16, 2026	11.19	11.12	11.12	11.24	11.04	3.51M
January 15, 2026	11.11	11.18	11.18	11.25	10.99	3.55M
January 14, 2026	11.14	11.09	11.09	11.22	10.91	4.17M
January 13, 2026	11.17	11.14	11.14	11.23	10.98	4.48M
January 12, 2026	11.19	11.17	11.17	11.19	10.98	4.39M
January 09, 2026	11.02	11.06	11.06	11.1	10.88	3.31M
January 08, 2026	10.76	10.99	10.99	11.11	10.68	3.75M
January 07, 2026	10.9	10.81	10.81	11.05	10.71	3.84M
January 06, 2026	10.96	10.96	10.96	11.08	10.84	4.1M
January 05, 2026	11.01	10.92	10.92	11.26	10.92	4.28M
December 31, 2025	10.96	11	11	11.03	10.77	3.35M
December 30, 2025	10.99	10.91	10.91	11.08	10.79	2.96M
December 29, 2025	11.03	10.99	10.99	11.07	10.77	4.37M
December 26, 2025	11.17	10.99	10.99	11.27	10.98	2.94M
December 25, 2025	11.09	11.14	11.14	11.19	11.03	2.64M
December 24, 2025	11.2	11.1	11.1	11.22	11.06	3.18M
December 23, 2025	11.3	11.16	11.16	11.33	11	4.13M
December 22, 2025	11.33	11.23	11.23	11.45	11.18	4.05M
December 19, 2025	11	11.34	11.34	11.36	10.03	5.75M
December 18, 2025	10.61	10.96	10.96	11.08	10.61	5.51M
December 17, 2025	10.71	10.66	10.66	10.8	10.5	4.21M
December 16, 2025	10.74	10.71	10.71	10.97	10.66	3.74M
December 15, 2025	10.51	10.74	10.74	10.8	10.51	3.91M
December 12, 2025	10.73	10.56	10.56	10.9	10.55	4.31M
December 11, 2025	11.2	10.73	10.73	11.2	10.72	6.06M
December 10, 2025	11.32	11.09	11.09	11.45	11.06	3.8M
December 09, 2025	11.45	11.33	11.33	11.46	11.13	3.87M
December 08, 2025	11.43	11.43	11.43	11.56	11.41	3.75M
December 05, 2025	11.25	11.35	11.35	11.39	11.13	4.96M
December 04, 2025	11.53	11.22	11.22	11.63	11.18	5.89M
December 03, 2025	11.48	11.53	11.53	11.62	11.39	3.93M
December 02, 2025	11.43	11.51	11.51	11.56	11.33	3.69M
December 01, 2025	11.65	11.42	11.42	11.65	11.39	4.3M
November 28, 2025	11.29	11.55	11.55	11.55	11.12	3.51M
November 27, 2025	11.24	11.3	11.3	11.36	11.14	2.91M
November 26, 2025	11.29	11.18	11.18	11.43	11.1	3.9M
November 25, 2025	11.25	11.27	11.27	11.38	11.04	3.76M
November 24, 2025	10.95	11.21	11.21	11.28	10.95	6.57M
November 21, 2025	11.32	10.97	10.97	11.61	10.92	5.29M
November 20, 2025	11.6	11.43	11.43	11.66	11.27	5.29M

Springsnow Food Group Co., Ltd. (605567.SS) SHH