Canada markets closed

Shandong Huifa Foodstuff Co.,Ltd. (603536.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
9.77+0.25 (+2.63%)
As of 11:29AM CST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20249.609.829.609.779.775,862,500
Apr 30, 20249.809.869.339.529.5211,829,577
Apr 29, 20249.489.779.469.759.7510,999,100
Apr 26, 20249.389.589.219.509.509,283,948
Apr 25, 20249.259.449.259.409.406,860,514
Apr 24, 20249.169.429.169.369.369,534,636
Apr 23, 20249.099.239.029.099.097,369,856
Apr 22, 20249.259.408.879.109.109,194,100
Apr 19, 20249.609.609.239.329.3212,818,300
Apr 18, 20249.6110.059.299.669.6615,940,192
Apr 17, 20249.109.959.109.749.7416,328,480
Apr 16, 202410.0010.009.479.479.479,016,790
Apr 15, 202411.3511.4810.5210.5210.5218,163,327
Apr 12, 202411.6612.0411.0811.6911.6928,771,264
Apr 11, 202411.7512.1011.4711.8811.8824,465,361
Apr 10, 202412.3212.5511.7811.8311.8330,564,365
Apr 09, 202412.3113.3811.9712.3812.3846,052,330
Apr 08, 202411.2812.4011.2812.4012.4039,111,568
Apr 03, 202410.6411.5910.4911.2711.2723,116,832
Apr 02, 202411.0911.1810.6610.7410.7412,241,672
Apr 01, 202410.6211.1410.6011.0911.0917,385,980
Mar 29, 202410.7910.8810.5510.6510.6510,229,440
Mar 28, 202410.0810.679.6310.4610.4615,190,700
Mar 27, 202410.5710.9510.3410.4610.4615,865,508
Mar 26, 202410.5511.0010.4510.7010.7015,436,040
Mar 25, 202411.1311.3610.6010.6010.6022,335,087
Mar 22, 202411.9412.2811.3611.3611.3635,864,235
Mar 21, 202411.2811.5611.2011.5411.5419,389,905
Mar 20, 202411.2311.3010.9811.2911.2914,901,688
Mar 19, 202411.0811.2811.0111.1911.1917,707,940
Mar 18, 202410.8011.1510.6111.1011.1021,290,608
Mar 15, 202410.9011.4810.8511.1511.1522,127,608
Mar 14, 202411.0011.2010.5810.8510.8517,996,368
Mar 13, 202411.2211.2510.9411.1511.1523,196,498
Mar 12, 202410.8411.6810.7411.4511.4533,785,688
Mar 11, 202410.7311.3010.5510.8810.8826,854,543
Mar 08, 202410.9110.9110.3010.5110.5121,620,765
Mar 07, 202410.3810.9810.3610.9410.9431,887,956
Mar 06, 202410.2610.5110.0110.4610.4614,143,844
Mar 05, 202410.3610.5410.1210.2010.2011,762,736
Mar 04, 202410.4510.5510.1010.5010.5013,475,960
Mar 01, 202410.4510.6010.1410.3610.3614,487,636
Feb 29, 20249.6910.389.6910.3110.3116,953,636
Feb 28, 202410.9311.339.919.939.9327,786,672
Feb 27, 202410.4511.0010.2810.8810.8823,819,188
Feb 26, 202410.5411.0510.4010.5710.5727,099,432
Feb 23, 202410.3911.3910.0710.9710.9731,526,400
Feb 22, 20249.4910.449.4010.4410.4420,461,700
Feb 21, 20249.189.808.909.499.4919,344,532
Feb 20, 20248.689.508.509.199.1918,165,072
Feb 19, 20248.288.688.108.658.6519,642,631
Feb 08, 20247.718.387.208.258.2524,444,990
Feb 07, 20248.898.898.008.008.0017,531,690
Feb 06, 20248.659.448.558.898.8916,306,105
Feb 05, 202410.3510.469.509.509.509,677,296
Feb 02, 202410.9511.1510.1610.5610.5610,725,482
Feb 01, 202411.1411.1410.6010.9010.909,326,480
Jan 31, 202411.7211.9911.0311.0811.088,787,240
Jan 30, 202411.9912.0511.5011.5411.548,191,160
Jan 29, 202412.7112.7312.0112.1012.109,017,046
Jan 26, 202412.8012.9612.5312.6012.609,328,163
Jan 25, 202412.5812.8012.4612.7812.7810,813,900
Jan 24, 202412.2812.6312.1112.6012.6012,792,940
Jan 23, 202412.6012.8112.2312.3412.3413,348,200
Jan 22, 202413.2913.5812.5312.6612.6615,159,656
Jan 19, 202413.4913.7913.3013.4413.4414,507,356
Jan 18, 202413.9614.0513.1013.5013.5017,730,240
Jan 17, 202414.3614.5013.7613.7613.7621,503,232
Jan 16, 202414.3414.8614.0414.6514.6531,542,951
Jan 15, 202414.0614.9614.0014.3114.3125,675,051
Jan 12, 202414.5515.1014.0614.1514.1528,485,864
Jan 11, 202414.7515.2714.3514.5714.5739,194,767
Jan 10, 202413.2014.7213.0814.7214.7233,715,560
Jan 09, 202413.2713.4012.9013.3813.3819,318,119
Jan 08, 202413.1113.4012.9313.2713.2716,871,920
Jan 05, 202414.0814.5512.8313.1513.1525,408,436
Jan 04, 202415.1915.2513.9014.1914.1926,743,100
Jan 03, 202415.9116.1615.0915.3615.3630,246,118
Jan 02, 202415.5416.6015.0116.3316.3341,704,508
Dec 29, 202315.4816.4515.4815.5315.5345,502,990
Dec 28, 202317.7118.3116.6717.2017.2059,340,865
Dec 27, 202315.6117.1914.9117.1917.1944,709,012
Dec 26, 202316.3117.0815.5015.6315.6350,986,068
Dec 25, 202314.6815.9914.4115.9915.9933,683,704
Dec 22, 202315.0615.4514.1214.5414.5429,289,386
Dec 21, 202314.3015.3013.8315.1615.1633,569,930
Dec 20, 202316.2816.8014.8614.8714.8736,353,784
Dec 19, 202315.6916.6015.3516.5116.5132,348,131
Dec 18, 202316.2616.3115.5515.7315.7327,968,055
Dec 15, 202315.4516.6415.2916.4816.4837,550,243
Dec 14, 202317.4017.8016.1816.1816.1841,091,464
Dec 13, 202317.2518.2517.0217.9817.9848,309,548
Dec 12, 202316.9618.1516.4417.7517.7553,468,418
Dec 11, 202315.6017.1315.6016.7816.7847,999,271
Dec 08, 202317.5319.5916.8817.2517.2561,583,971
Dec 07, 202315.7018.1915.2118.1918.1964,887,965
Dec 06, 202320.2020.2216.5416.5416.5468,243,500
Dec 05, 202315.3618.3815.3618.3818.3840,211,020
Dec 04, 202314.2416.7113.7016.7116.7168,552,449
Dec 01, 202314.5815.1913.5415.1915.1955,027,494
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...