Shandong Huifa Foodstuff Co.,Ltd. (603536.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2024 | 8.06 | 8.29 | 8.02 | 8.26 | 8.26 | 5,614,404 |
| 06 June 2024 | 8.48 | 8.50 | 7.83 | 7.95 | 7.95 | 7,559,340 |
| 05 June 2024 | 8.60 | 8.64 | 8.39 | 8.41 | 8.41 | 4,341,676 |
| 04 June 2024 | 8.90 | 8.90 | 8.51 | 8.63 | 8.63 | 4,684,757 |
| 03 June 2024 | 9.07 | 9.10 | 8.75 | 8.84 | 8.84 | 5,829,316 |
| 31 May 2024 | 8.98 | 9.15 | 8.97 | 9.10 | 9.10 | 3,874,020 |
| 30 May 2024 | 9.03 | 9.18 | 8.93 | 9.02 | 9.02 | 4,041,284 |
| 29 May 2024 | 9.02 | 9.16 | 8.91 | 9.05 | 9.05 | 4,063,440 |
| 28 May 2024 | 9.26 | 9.29 | 9.00 | 9.03 | 9.03 | 4,436,800 |
| 27 May 2024 | 9.18 | 9.27 | 9.00 | 9.25 | 9.25 | 7,195,920 |
| 24 May 2024 | 9.27 | 9.69 | 9.25 | 9.30 | 9.30 | 8,914,080 |
| 23 May 2024 | 9.53 | 9.59 | 9.24 | 9.31 | 9.31 | 6,416,200 |
| 22 May 2024 | 9.70 | 9.79 | 9.56 | 9.66 | 9.66 | 5,685,600 |
| 21 May 2024 | 9.85 | 9.89 | 9.61 | 9.72 | 9.72 | 7,695,500 |
| 20 May 2024 | 9.81 | 10.09 | 9.75 | 9.91 | 9.91 | 11,183,600 |
| 17 May 2024 | 9.72 | 10.32 | 9.60 | 9.72 | 9.72 | 11,499,800 |
| 16 May 2024 | 9.39 | 9.85 | 9.39 | 9.72 | 9.72 | 9,846,700 |
| 15 May 2024 | 9.42 | 9.50 | 9.30 | 9.34 | 9.34 | 4,622,820 |
| 14 May 2024 | 9.16 | 9.47 | 9.16 | 9.42 | 9.42 | 7,171,760 |
| 13 May 2024 | 9.55 | 9.55 | 9.15 | 9.17 | 9.17 | 9,672,360 |
| 10 May 2024 | 9.88 | 10.03 | 9.58 | 9.65 | 9.65 | 9,470,320 |
| 09 May 2024 | 9.78 | 9.95 | 9.75 | 9.80 | 9.80 | 6,660,260 |
| 09 May 2024 | 0.02 Dividend | |||||
| 08 May 2024 | 9.92 | 10.01 | 9.78 | 9.79 | 9.77 | 6,778,440 |
| 07 May 2024 | 9.92 | 10.08 | 9.81 | 9.93 | 9.91 | 8,005,540 |
| 06 May 2024 | 9.60 | 9.96 | 9.60 | 9.92 | 9.90 | 12,086,837 |
| 30 Apr 2024 | 9.80 | 9.86 | 9.33 | 9.52 | 9.50 | 11,829,577 |
| 29 Apr 2024 | 9.48 | 9.77 | 9.46 | 9.75 | 9.73 | 10,999,100 |
| 26 Apr 2024 | 9.38 | 9.58 | 9.21 | 9.50 | 9.48 | 9,283,948 |
| 25 Apr 2024 | 9.25 | 9.44 | 9.25 | 9.40 | 9.38 | 6,860,514 |
| 24 Apr 2024 | 9.16 | 9.42 | 9.16 | 9.36 | 9.34 | 9,534,636 |
| 23 Apr 2024 | 9.09 | 9.23 | 9.02 | 9.09 | 9.07 | 7,369,856 |
| 22 Apr 2024 | 9.25 | 9.40 | 8.87 | 9.10 | 9.08 | 9,194,100 |
| 19 Apr 2024 | 9.60 | 9.60 | 9.23 | 9.32 | 9.30 | 12,818,300 |
| 18 Apr 2024 | 9.61 | 10.05 | 9.29 | 9.66 | 9.64 | 15,940,192 |
| 17 Apr 2024 | 9.10 | 9.95 | 9.10 | 9.74 | 9.72 | 16,328,480 |
| 16 Apr 2024 | 10.00 | 10.00 | 9.47 | 9.47 | 9.45 | 9,016,790 |
| 15 Apr 2024 | 11.35 | 11.48 | 10.52 | 10.52 | 10.50 | 18,163,327 |
| 12 Apr 2024 | 11.66 | 12.04 | 11.08 | 11.69 | 11.67 | 28,771,264 |
| 11 Apr 2024 | 11.75 | 12.10 | 11.47 | 11.88 | 11.86 | 24,465,361 |
| 10 Apr 2024 | 12.32 | 12.55 | 11.78 | 11.83 | 11.81 | 30,564,365 |
| 09 Apr 2024 | 12.31 | 13.38 | 11.97 | 12.38 | 12.35 | 46,052,330 |
| 08 Apr 2024 | 11.28 | 12.40 | 11.28 | 12.40 | 12.37 | 39,111,568 |
| 03 Apr 2024 | 10.64 | 11.59 | 10.49 | 11.27 | 11.25 | 23,116,832 |
| 02 Apr 2024 | 11.09 | 11.18 | 10.66 | 10.74 | 10.72 | 12,241,672 |
| 01 Apr 2024 | 10.62 | 11.14 | 10.60 | 11.09 | 11.07 | 17,385,980 |
| 29 Mar 2024 | 10.79 | 10.88 | 10.55 | 10.65 | 10.63 | 10,229,440 |
| 28 Mar 2024 | 10.08 | 10.67 | 9.63 | 10.46 | 10.44 | 15,190,700 |
| 27 Mar 2024 | 10.57 | 10.95 | 10.34 | 10.46 | 10.44 | 15,865,508 |
| 26 Mar 2024 | 10.55 | 11.00 | 10.45 | 10.70 | 10.68 | 15,436,040 |
| 25 Mar 2024 | 11.13 | 11.36 | 10.60 | 10.60 | 10.58 | 22,335,087 |
| 22 Mar 2024 | 11.94 | 12.28 | 11.36 | 11.36 | 11.34 | 35,864,235 |
| 21 Mar 2024 | 11.28 | 11.56 | 11.20 | 11.54 | 11.52 | 19,389,905 |
| 20 Mar 2024 | 11.23 | 11.30 | 10.98 | 11.29 | 11.27 | 14,901,688 |
| 19 Mar 2024 | 11.08 | 11.28 | 11.01 | 11.19 | 11.17 | 17,707,940 |
| 18 Mar 2024 | 10.80 | 11.15 | 10.61 | 11.10 | 11.08 | 21,290,608 |
| 15 Mar 2024 | 10.90 | 11.48 | 10.85 | 11.15 | 11.13 | 22,127,608 |
| 14 Mar 2024 | 11.00 | 11.20 | 10.58 | 10.85 | 10.83 | 17,996,368 |
| 13 Mar 2024 | 11.22 | 11.25 | 10.94 | 11.15 | 11.13 | 23,196,498 |
| 12 Mar 2024 | 10.84 | 11.68 | 10.74 | 11.45 | 11.43 | 33,785,688 |
| 11 Mar 2024 | 10.73 | 11.30 | 10.55 | 10.88 | 10.86 | 26,854,543 |
| 08 Mar 2024 | 10.91 | 10.91 | 10.30 | 10.51 | 10.49 | 21,620,765 |
| 07 Mar 2024 | 10.38 | 10.98 | 10.36 | 10.94 | 10.92 | 31,887,956 |
| 06 Mar 2024 | 10.26 | 10.51 | 10.01 | 10.46 | 10.44 | 14,143,844 |
| 05 Mar 2024 | 10.36 | 10.54 | 10.12 | 10.20 | 10.18 | 11,762,736 |
| 04 Mar 2024 | 10.45 | 10.55 | 10.10 | 10.50 | 10.48 | 13,475,960 |
| 01 Mar 2024 | 10.45 | 10.60 | 10.14 | 10.36 | 10.34 | 14,487,636 |
| 29 Feb 2024 | 9.69 | 10.38 | 9.69 | 10.31 | 10.29 | 16,953,636 |
| 28 Feb 2024 | 10.93 | 11.33 | 9.91 | 9.93 | 9.91 | 27,786,672 |
| 27 Feb 2024 | 10.45 | 11.00 | 10.28 | 10.88 | 10.86 | 23,819,188 |
| 26 Feb 2024 | 10.54 | 11.05 | 10.40 | 10.57 | 10.55 | 27,099,432 |
| 23 Feb 2024 | 10.39 | 11.39 | 10.07 | 10.97 | 10.95 | 31,526,400 |
| 22 Feb 2024 | 9.49 | 10.44 | 9.40 | 10.44 | 10.42 | 20,461,700 |
| 21 Feb 2024 | 9.18 | 9.80 | 8.90 | 9.49 | 9.47 | 19,344,532 |
| 20 Feb 2024 | 8.68 | 9.50 | 8.50 | 9.19 | 9.17 | 18,165,072 |
| 19 Feb 2024 | 8.28 | 8.68 | 8.10 | 8.65 | 8.63 | 19,642,631 |
| 08 Feb 2024 | 7.71 | 8.38 | 7.20 | 8.25 | 8.23 | 24,444,990 |
| 07 Feb 2024 | 8.89 | 8.89 | 8.00 | 8.00 | 7.98 | 17,531,690 |
| 06 Feb 2024 | 8.65 | 9.44 | 8.55 | 8.89 | 8.87 | 16,306,105 |
| 05 Feb 2024 | 10.35 | 10.46 | 9.50 | 9.50 | 9.48 | 9,677,296 |
| 02 Feb 2024 | 10.95 | 11.15 | 10.16 | 10.56 | 10.54 | 10,725,482 |
| 01 Feb 2024 | 11.14 | 11.14 | 10.60 | 10.90 | 10.88 | 9,326,480 |
| 31 Jan 2024 | 11.72 | 11.99 | 11.03 | 11.08 | 11.06 | 8,787,240 |
| 30 Jan 2024 | 11.99 | 12.05 | 11.50 | 11.54 | 11.52 | 8,191,160 |
| 29 Jan 2024 | 12.71 | 12.73 | 12.01 | 12.10 | 12.08 | 9,017,046 |
| 26 Jan 2024 | 12.80 | 12.96 | 12.53 | 12.60 | 12.57 | 9,328,163 |
| 25 Jan 2024 | 12.58 | 12.80 | 12.46 | 12.78 | 12.75 | 10,813,900 |
| 24 Jan 2024 | 12.28 | 12.63 | 12.11 | 12.60 | 12.57 | 12,792,940 |
| 23 Jan 2024 | 12.60 | 12.81 | 12.23 | 12.34 | 12.31 | 13,348,200 |
| 22 Jan 2024 | 13.29 | 13.58 | 12.53 | 12.66 | 12.63 | 15,159,656 |
| 19 Jan 2024 | 13.49 | 13.79 | 13.30 | 13.44 | 13.41 | 14,507,356 |
| 18 Jan 2024 | 13.96 | 14.05 | 13.10 | 13.50 | 13.47 | 17,730,240 |
| 17 Jan 2024 | 14.36 | 14.50 | 13.76 | 13.76 | 13.73 | 21,503,232 |
| 16 Jan 2024 | 14.34 | 14.86 | 14.04 | 14.65 | 14.62 | 31,542,951 |
| 15 Jan 2024 | 14.06 | 14.96 | 14.00 | 14.31 | 14.28 | 25,675,051 |
| 12 Jan 2024 | 14.55 | 15.10 | 14.06 | 14.15 | 14.12 | 28,485,864 |
| 11 Jan 2024 | 14.75 | 15.27 | 14.35 | 14.57 | 14.54 | 39,194,767 |
| 10 Jan 2024 | 13.20 | 14.72 | 13.08 | 14.72 | 14.69 | 33,715,560 |
| 09 Jan 2024 | 13.27 | 13.40 | 12.90 | 13.38 | 13.35 | 19,318,119 |
| 08 Jan 2024 | 13.11 | 13.40 | 12.93 | 13.27 | 13.24 | 16,871,920 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.