Shanghai Hi-Road Food Technology Co., Ltd. Class A 300915
SZSE · China · Commercial Services
CNY 23.18-0.20 (-0.86%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 23.18 | -0.86% | CNY 23.35 | CNY 23.60 | CNY 22.76 | 1.37M |
| 2026-09-29 | CNY 23.38 | +0.47% | CNY 23.28 | CNY 23.57 | CNY 22.74 | 1.80M |
| 2026-09-28 | CNY 23.27 | +0.87% | CNY 23.50 | CNY 23.79 | CNY 23.07 | 2.87M |
| 2026-09-24 | CNY 23.07 | +1.81% | CNY 22.61 | CNY 23.35 | CNY 22.54 |
| 2.08M |
| 2026-09-23 | CNY 22.66 | +1.34% | CNY 22.29 | CNY 22.77 | CNY 22.13 | 1.37M |
| 2026-09-22 | CNY 22.36 | +0.36% | CNY 22.25 | CNY 22.46 | CNY 21.81 | 1.75M |
| 2026-09-21 | CNY 22.28 | +6.40% | CNY 21.02 | CNY 22.59 | CNY 20.75 | 3.17M |
| 2026-09-18 | CNY 20.94 | +5.23% | CNY 19.87 | CNY 20.97 | CNY 19.83 | 1.83M |
| 2026-09-17 | CNY 19.90 | +1.38% | CNY 19.79 | CNY 19.95 | CNY 19.31 | 1.42M |
| 2026-09-16 | CNY 19.63 | +0.46% | CNY 19.40 | CNY 19.80 | CNY 19.15 | 1.41M |
| 2026-09-15 | CNY 19.54 | +1.24% | CNY 19.32 | CNY 19.84 | CNY 18.98 | 1.56M |
| 2026-09-14 | CNY 19.30 | +3.82% | CNY 18.59 | CNY 19.50 | CNY 18.58 | 1.91M |
| 2026-09-11 | CNY 18.59 | -4.57% | CNY 19.25 | CNY 19.46 | CNY 18.40 | 1.66M |
| 2026-09-10 | CNY 19.48 | -2.06% | CNY 19.75 | CNY 19.93 | CNY 19.34 | 1.16M |
| 2026-09-09 | CNY 19.89 | -2.55% | CNY 20.25 | CNY 20.40 | CNY 19.80 | 1.97M |
| 2026-09-08 | CNY 20.41 | -0.20% | CNY 20.40 | CNY 20.90 | CNY 20.10 | 2.78M |
| 2026-09-07 | CNY 20.45 | +2.05% | CNY 20.00 | CNY 20.99 | CNY 19.98 | 2.31M |
| 2026-09-04 | CNY 20.04 | +1.11% | CNY 19.82 | CNY 20.36 | CNY 19.82 | 1.90M |
| 2026-09-03 | CNY 19.82 | -3.03% | CNY 20.70 | CNY 20.98 | CNY 19.75 | 1.81M |
| 2026-09-02 | CNY 20.44 | -1.97% | CNY 20.60 | CNY 21.00 | CNY 20.02 | 1.74M |
| 2026-09-01 | CNY 20.85 | -0.33% | CNY 21.00 | CNY 21.32 | CNY 20.73 | 1.69M |
| 2026-08-31 | CNY 20.92 | -0.14% | CNY 20.55 | CNY 21.15 | CNY 20.11 | 2.92M |
| 2026-08-28 | CNY 20.95 | +2.75% | CNY 20.37 | CNY 21.58 | CNY 20.37 | 2.55M |
| 2026-08-27 | CNY 20.39 | -0.29% | CNY 20.40 | CNY 20.67 | CNY 20.12 | 1.15M |
| 2026-08-26 | CNY 20.45 | -1.54% | CNY 20.68 | CNY 21.10 | CNY 20.43 | 976.40K |
| 2026-08-25 | CNY 20.77 | +4.01% | CNY 19.95 | CNY 20.82 | CNY 19.95 | 1.30M |
| 2026-08-24 | CNY 19.97 | -1.38% | CNY 20.25 | CNY 20.46 | CNY 19.86 | 716.14K |
| 2026-08-21 | CNY 20.25 | -1.56% | CNY 20.36 | CNY 20.38 | CNY 19.80 | 828.90K |
| 2026-08-20 | CNY 20.57 | +2.34% | CNY 20.24 | CNY 20.63 | CNY 20.23 | 1.01M |
| 2026-08-19 | CNY 20.10 | -3.78% | CNY 20.70 | CNY 20.92 | CNY 20.01 | 1.16M |
| 2026-08-18 | CNY 20.89 | -1.42% | CNY 21.18 | CNY 21.30 | CNY 20.80 | 1.26M |
| 2026-08-17 | CNY 21.19 | +3.82% | CNY 20.80 | CNY 21.28 | CNY 20.44 | 1.49M |
| 2026-08-14 | CNY 20.41 | -1.50% | CNY 20.61 | CNY 20.81 | CNY 20.27 | 1.04M |
| 2026-08-13 | CNY 20.72 | -1.61% | CNY 21.01 | CNY 21.13 | CNY 20.60 | 1.06M |
| 2026-08-12 | CNY 21.06 | +0.81% | CNY 20.85 | CNY 21.17 | CNY 20.60 | 1.28M |
| 2026-08-11 | CNY 20.89 | -0.33% | CNY 20.74 | CNY 21.20 | CNY 20.68 | 1.60M |
| 2026-08-10 | CNY 20.96 | +6.23% | CNY 19.75 | CNY 21.07 | CNY 19.58 | 2.71M |
| 2026-08-07 | CNY 19.73 | -0.20% | CNY 19.71 | CNY 19.80 | CNY 19.39 | 1.27M |
| 2026-08-06 | CNY 19.77 | -0.65% | CNY 19.90 | CNY 20.06 | CNY 19.49 | 1.39M |
| 2026-08-05 | CNY 19.90 | -0.35% | CNY 19.97 | CNY 20.24 | CNY 19.76 | 1.68M |
| 2026-08-04 | CNY 19.97 | +0.15% | CNY 19.69 | CNY 20.08 | CNY 19.69 | 2.38M |
| 2026-08-03 | CNY 19.94 | -2.92% | CNY 20.00 | CNY 20.00 | CNY 19.23 | 2.80M |
| 2026-07-31 | CNY 20.54 | +6.87% | CNY 19.53 | CNY 20.70 | CNY 19.50 | 4.14M |
| 2026-07-30 | CNY 19.22 | +1.48% | CNY 18.90 | CNY 19.78 | CNY 18.66 | 3.10M |
| 2026-07-29 | CNY 18.94 | +2.27% | CNY 18.35 | CNY 20.00 | CNY 18.35 | 3.33M |
| 2026-07-28 | CNY 18.52 | +2.21% | CNY 18.02 | CNY 18.70 | CNY 17.95 | 1.09M |
| 2026-07-27 | CNY 18.12 | +2.37% | CNY 17.60 | CNY 18.16 | CNY 17.53 | 726.45K |
| 2026-07-24 | CNY 17.70 | -2.59% | CNY 17.91 | CNY 18.20 | CNY 17.56 | 533.91K |
| 2026-07-23 | CNY 18.17 | +2.25% | CNY 17.77 | CNY 18.21 | CNY 17.55 | 960.73K |
| 2026-07-22 | CNY 17.77 | -1.77% | CNY 18.15 | CNY 18.44 | CNY 17.55 | 929.20K |
| 2026-07-21 | CNY 18.09 | -3.83% | CNY 18.75 | CNY 18.81 | CNY 17.65 | 1.66M |
| 2026-07-20 | CNY 18.81 | -3.14% | CNY 19.40 | CNY 19.95 | CNY 18.69 | 1.39M |
| 2026-07-17 | CNY 19.42 | -4.19% | CNY 20.20 | CNY 20.69 | CNY 19.38 | 1.33M |
| 2026-07-16 | CNY 20.27 | +0.60% | CNY 20.11 | CNY 20.28 | CNY 19.72 | 2.17M |
| 2026-07-15 | CNY 20.15 | +0.65% | CNY 20.32 | CNY 20.32 | CNY 19.81 | 1.03M |
| 2026-07-14 | CNY 20.02 | +1.88% | CNY 19.65 | CNY 20.10 | CNY 19.56 | 734.75K |
| 2026-07-13 | CNY 19.65 | -1.70% | CNY 19.96 | CNY 20.59 | CNY 19.46 | 668.32K |
| 2026-07-10 | CNY 19.99 | +1.99% | CNY 19.45 | CNY 20.44 | CNY 19.28 | 1.19M |
| 2026-07-09 | CNY 19.60 | -1.01% | CNY 19.69 | CNY 20.07 | CNY 19.32 | 977.27K |
| 2026-07-08 | CNY 19.80 | -0.10% | CNY 19.68 | CNY 19.97 | CNY 19.49 | 564.75K |
| 2026-07-07 | CNY 19.82 | -3.65% | CNY 20.40 | CNY 20.44 | CNY 19.79 | 652.98K |
| 2026-07-06 | CNY 20.57 | +0.15% | CNY 20.40 | CNY 20.70 | CNY 20.30 | 806.33K |
| 2026-07-03 | CNY 20.54 | +3.01% | CNY 19.94 | CNY 20.59 | CNY 19.94 | 861.26K |
| 2026-07-02 | CNY 19.94 | -0.65% | CNY 20.19 | CNY 20.40 | CNY 19.91 | 739.45K |
| 2026-07-01 | CNY 20.07 | +1.36% | CNY 19.69 | CNY 20.38 | CNY 19.51 | 775.70K |
| 2026-06-30 | CNY 19.80 | +0.25% | CNY 19.70 | CNY 19.96 | CNY 19.32 | 679.23K |
| 2026-06-29 | CNY 19.75 | +1.02% | CNY 19.55 | CNY 19.97 | CNY 19.19 | 834.29K |
| 2026-06-26 | CNY 19.55 | -2.25% | CNY 19.89 | CNY 19.99 | CNY 19.46 | 626.60K |
| 2026-06-25 | CNY 20.00 | -1.28% | CNY 20.22 | CNY 20.30 | CNY 19.71 | 689.42K |
| 2026-06-24 | CNY 20.26 | -3.48% | CNY 21.05 | CNY 21.30 | CNY 20.02 | 661.76K |
| 2026-06-23 | CNY 20.99 | +1.94% | CNY 20.74 | CNY 21.28 | CNY 20.37 | 889.87K |
| 2026-06-22 | CNY 20.59 | -0.77% | CNY 20.73 | CNY 20.73 | CNY 19.93 | 1.06M |
| 2026-06-18 | CNY 20.75 | -0.77% | CNY 20.92 | CNY 21.09 | CNY 20.46 | 859.16K |
| 2026-06-17 | CNY 20.91 | -2.43% | CNY 21.50 | CNY 21.53 | CNY 20.76 | 730.53K |
| 2026-06-16 | CNY 21.43 | +0.14% | CNY 21.42 | CNY 21.68 | CNY 21.00 | 991.80K |
| 2026-06-15 | CNY 21.40 | -1.20% | CNY 21.50 | CNY 22.10 | CNY 21.35 | 733.36K |
| 2026-06-12 | CNY 21.66 | +1.69% | CNY 21.29 | CNY 21.82 | CNY 21.09 | 653.90K |
| 2026-06-11 | CNY 21.30 | -2.20% | CNY 21.67 | CNY 21.82 | CNY 21.06 | 753.46K |
| 2026-06-10 | CNY 21.78 | -0.82% | CNY 21.53 | CNY 22.13 | CNY 21.51 | 598.47K |
| 2026-06-09 | CNY 21.96 | +0.05% | CNY 22.20 | CNY 22.30 | CNY 21.66 | 1.29M |
| 2026-06-08 | CNY 21.95 | -2.18% | CNY 22.05 | CNY 22.55 | CNY 21.56 | 1.59M |
| 2026-06-05 | CNY 22.44 | +1.04% | CNY 22.17 | CNY 22.67 | CNY 21.71 | 1.20M |
| 2026-06-04 | CNY 22.21 | -2.84% | CNY 22.85 | CNY 23.08 | CNY 22.05 | 934.27K |
| 2026-06-03 | CNY 22.86 | -1.00% | CNY 23.17 | CNY 23.45 | CNY 22.71 | 1.40M |
| 2026-06-02 | CNY 23.09 | -4.78% | CNY 23.90 | CNY 24.14 | CNY 22.91 | 1.55M |
| 2026-06-01 | CNY 24.25 | +1.17% | CNY 23.88 | CNY 24.42 | CNY 23.20 | 1.59M |
| 2026-05-29 | CNY 23.97 | -0.79% | CNY 24.37 | CNY 24.55 | CNY 23.75 | 1.27M |
| 2026-05-28 | CNY 24.16 | +0.17% | CNY 23.86 | CNY 24.36 | CNY 23.46 | 1.07M |
| 2026-05-27 | CNY 24.12 | -0.50% | CNY 24.24 | CNY 24.37 | CNY 23.67 | 1.57M |
| 2026-05-26 | CNY 24.24 | +0.08% | CNY 24.52 | CNY 24.79 | CNY 24.01 | 1.21M |