HUANLEJIA Food Group Co., Ltd. Class A 300997
SZSE · China · Consumer Non-Durables
CNY 15.25+0.33 (+2.21%)
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 15.25 | +2.21% | CNY 15.22 | CNY 15.48 | CNY 14.95 | 7.49M |
| 2026-09-29 | CNY 14.92 | -1.13% | CNY 15.01 | CNY 15.13 | CNY 14.78 | 4.84M |
| 2026-09-28 | CNY 15.09 | -2.01% | CNY 15.48 | CNY 15.57 | CNY 15.05 | 5.83M |
| 2026-09-24 | CNY 15.40 | -1.35% | CNY 15.51 | CNY 15.75 | CNY 15.33 | 5.86M |
| 2026-09-23 | CNY 15.61 | -3.64% | CNY 16.05 | CNY 16.08 | CNY 15.54 | 8.78M |
| 2026-09-22 | CNY 16.20 | +0.19% | CNY 16.00 | CNY 16.60 | CNY 15.83 | 10.76M |
| 2026-09-21 | CNY 16.17 | +4.93% | CNY 15.28 | CNY 16.23 | CNY 15.28 | 11.91M |
| 2026-09-18 | CNY 15.41 | +4.05% | CNY 14.85 | CNY 15.75 | CNY 14.75 | 12.56M |
| 2026-09-17 | CNY 14.81 | -0.40% | CNY 14.71 | CNY 14.93 | CNY 14.62 | 7.01M |
| 2026-09-16 | CNY 14.87 | -0.60% | CNY 14.99 | CNY 14.99 | CNY 14.70 | 6.70M |
| 2026-09-15 | CNY 14.96 | -2.86% | CNY 15.40 | CNY 15.41 | CNY 14.91 | 8.08M |
| 2026-09-14 | CNY 15.40 | -1.09% | CNY 15.50 | CNY 15.72 | CNY 15.16 | 8.28M |
| 2026-09-11 | CNY 15.57 | -6.82% | CNY 16.46 | CNY 16.80 | CNY 15.42 | 14.46M |
| 2026-09-10 | CNY 16.71 | -4.84% | CNY 17.60 | CNY 17.71 | CNY 16.55 | 14.23M |
| 2026-09-09 | CNY 17.56 | -6.35% | CNY 18.37 | CNY 18.49 | CNY 17.45 | 21.77M |
| 2026-09-08 | CNY 18.75 | +5.81% | CNY 17.89 | CNY 19.84 | CNY 17.70 | 26.05M |
| 2026-09-07 | CNY 17.72 | +5.16% | CNY 16.80 | CNY 17.89 | CNY 16.75 | 12.43M |
| 2026-09-04 | CNY 16.85 | +1.94% | CNY 16.50 | CNY 17.26 | CNY 16.35 | 12.16M |
| 2026-09-03 | CNY 16.53 | -2.48% | CNY 16.99 | CNY 17.15 | CNY 16.51 | 9.56M |
| 2026-09-02 | CNY 16.95 | -5.31% | CNY 17.77 | CNY 18.10 | CNY 16.82 | 15.58M |
| 2026-09-01 | CNY 17.90 | +6.93% | CNY 16.90 | CNY 19.19 | CNY 16.79 | 19.04M |
| 2026-08-31 | CNY 16.74 | -4.12% | CNY 17.40 | CNY 17.76 | CNY 16.60 | 8.97M |
| 2026-08-28 | CNY 17.46 | +4.93% | CNY 16.63 | CNY 17.71 | CNY 16.45 | 10.33M |
| 2026-08-27 | CNY 16.64 | +1.77% | CNY 16.35 | CNY 16.87 | CNY 16.22 | 6.98M |
| 2026-08-26 | CNY 16.35 | -2.45% | CNY 16.33 | CNY 16.85 | CNY 16.33 | 6.67M |
| 2026-08-25 | CNY 16.76 | +5.54% | CNY 15.72 | CNY 16.95 | CNY 15.72 | 10.73M |
| 2026-08-24 | CNY 15.88 | -3.11% | CNY 16.32 | CNY 16.42 | CNY 15.70 | 5.13M |
| 2026-08-21 | CNY 16.39 | -2.44% | CNY 16.78 | CNY 16.97 | CNY 16.23 | 5.99M |
| 2026-08-20 | CNY 16.80 | -1.87% | CNY 17.30 | CNY 17.34 | CNY 16.76 | 9.19M |
| 2026-08-19 | CNY 17.12 | -6.50% | CNY 18.23 | CNY 18.37 | CNY 17.10 | 12.41M |
| 2026-08-18 | CNY 18.31 | +1.38% | CNY 18.06 | CNY 19.13 | CNY 17.95 | 18.04M |
| 2026-08-17 | CNY 18.06 | +2.44% | CNY 17.63 | CNY 18.18 | CNY 17.20 | 17.32M |
| 2026-08-14 | CNY 17.63 | -5.06% | CNY 18.24 | CNY 18.29 | CNY 17.30 | 21.26M |
| 2026-08-13 | CNY 18.57 | +0.22% | CNY 18.22 | CNY 19.02 | CNY 18.00 | 25.39M |
| 2026-08-12 | CNY 18.53 | -1.70% | CNY 18.00 | CNY 19.40 | CNY 18.00 | 29.39M |
| 2026-08-11 | CNY 18.85 | +3.63% | CNY 17.88 | CNY 18.89 | CNY 17.85 | 28.74M |
| 2026-08-10 | CNY 18.19 | +4.90% | CNY 17.25 | CNY 18.47 | CNY 17.15 | 27.15M |
| 2026-08-07 | CNY 17.34 | -0.34% | CNY 17.21 | CNY 17.54 | CNY 16.86 | 19.30M |
| 2026-08-06 | CNY 17.40 | -3.23% | CNY 17.87 | CNY 18.40 | CNY 17.30 | 22.06M |
| 2026-08-05 | CNY 17.98 | +2.74% | CNY 17.50 | CNY 18.16 | CNY 17.20 | 21.75M |
| 2026-08-04 | CNY 17.50 | -0.74% | CNY 17.57 | CNY 17.90 | CNY 17.12 | 20.31M |
| 2026-08-03 | CNY 17.63 | -3.40% | CNY 17.52 | CNY 17.88 | CNY 17.00 | 21.87M |
| 2026-07-31 | CNY 18.25 | +3.63% | CNY 16.15 | CNY 18.41 | CNY 16.15 | 32.13M |
| 2026-07-30 | CNY 17.61 | -2.17% | CNY 17.82 | CNY 19.09 | CNY 17.24 | 36.21M |
| 2026-07-29 | CNY 18.00 | +20.00% | CNY 15.66 | CNY 18.00 | CNY 15.24 | 20.36M |
| 2026-07-28 | CNY 15.00 | +4.82% | CNY 14.30 | CNY 15.30 | CNY 14.24 | 11.17M |
| 2026-07-27 | CNY 14.31 | +4.45% | CNY 13.64 | CNY 14.35 | CNY 13.53 | 5.29M |
| 2026-07-24 | CNY 13.70 | -3.86% | CNY 14.15 | CNY 14.31 | CNY 13.66 | 4.40M |
| 2026-07-23 | CNY 14.25 | +1.14% | CNY 13.95 | CNY 14.30 | CNY 13.75 | 5.71M |
| 2026-07-22 | CNY 14.09 | +0.57% | CNY 14.02 | CNY 14.35 | CNY 13.72 | 7.68M |
| 2026-07-21 | CNY 14.01 | -2.51% | CNY 14.11 | CNY 14.34 | CNY 13.81 | 9.13M |
| 2026-07-20 | CNY 14.37 | -0.28% | CNY 14.08 | CNY 15.34 | CNY 14.08 | 10.58M |
| 2026-07-17 | CNY 14.41 | -4.06% | CNY 15.01 | CNY 15.77 | CNY 14.37 | 9.57M |
| 2026-07-16 | CNY 15.02 | +0.81% | CNY 14.80 | CNY 15.35 | CNY 14.52 | 9.20M |
| 2026-07-15 | CNY 14.90 | +4.34% | CNY 13.98 | CNY 15.32 | CNY 13.93 | 10.72M |
| 2026-07-14 | CNY 14.28 | +3.70% | CNY 14.18 | CNY 14.28 | CNY 13.69 | 7.08M |
| 2026-07-13 | CNY 13.77 | -2.48% | CNY 14.08 | CNY 14.36 | CNY 13.72 | 5.68M |
| 2026-07-10 | CNY 14.12 | +3.52% | CNY 13.50 | CNY 14.39 | CNY 13.47 | 7.03M |
| 2026-07-09 | CNY 13.64 | -1.52% | CNY 13.85 | CNY 13.93 | CNY 13.35 | 5.37M |
| 2026-07-08 | CNY 13.85 | -1.14% | CNY 13.98 | CNY 14.24 | CNY 13.80 | 5.53M |
| 2026-07-07 | CNY 14.01 | -4.82% | CNY 14.62 | CNY 14.66 | CNY 14.00 | 5.01M |
| 2026-07-06 | CNY 14.72 | -0.20% | CNY 14.61 | CNY 15.05 | CNY 14.61 | 6.30M |
| 2026-07-03 | CNY 14.75 | +1.24% | CNY 14.56 | CNY 14.90 | CNY 14.49 | 7.54M |
| 2026-07-02 | CNY 14.57 | +0.62% | CNY 14.28 | CNY 14.96 | CNY 14.22 | 10.81M |
| 2026-07-01 | CNY 14.48 | +6.86% | CNY 13.56 | CNY 14.61 | CNY 13.43 | 14.51M |
| 2026-06-30 | CNY 13.55 | -10.38% | CNY 14.90 | CNY 15.00 | CNY 13.27 | 16.69M |
| 2026-06-29 | CNY 15.12 | -0.72% | CNY 15.16 | CNY 15.64 | CNY 14.51 | 6.36M |
| 2026-06-26 | CNY 15.23 | -2.99% | CNY 15.66 | CNY 15.88 | CNY 15.20 | 5.29M |
| 2026-06-25 | CNY 15.70 | -1.75% | CNY 15.83 | CNY 16.23 | CNY 15.57 | 6.08M |
| 2026-06-24 | CNY 15.98 | -1.66% | CNY 16.17 | CNY 16.50 | CNY 15.90 | 5.75M |
| 2026-06-23 | CNY 16.25 | +2.14% | CNY 15.68 | CNY 16.65 | CNY 15.68 | 8.99M |
| 2026-06-22 | CNY 15.91 | +1.92% | CNY 15.38 | CNY 15.96 | CNY 15.17 | 6.70M |
| 2026-06-18 | CNY 15.61 | -2.56% | CNY 15.93 | CNY 15.99 | CNY 15.52 | 7.27M |
| 2026-06-17 | CNY 16.02 | -6.10% | CNY 16.88 | CNY 17.00 | CNY 15.97 | 9.21M |
| 2026-06-16 | CNY 17.06 | +1.73% | CNY 16.62 | CNY 17.13 | CNY 16.28 | 7.89M |
| 2026-06-15 | CNY 16.77 | +0.12% | CNY 16.62 | CNY 17.07 | CNY 16.50 | 7.28M |
| 2026-06-12 | CNY 16.75 | +4.49% | CNY 16.02 | CNY 16.99 | CNY 15.75 | 10.43M |
| 2026-06-11 | CNY 16.03 | -0.93% | CNY 16.30 | CNY 16.38 | CNY 15.78 | 6.19M |
| 2026-06-10 | CNY 16.18 | -1.52% | CNY 16.32 | CNY 16.58 | CNY 16.02 | 7.05M |
| 2026-06-09 | CNY 16.43 | -3.12% | CNY 16.76 | CNY 16.90 | CNY 16.18 | 10.17M |
| 2026-06-08 | CNY 16.96 | -3.47% | CNY 17.54 | CNY 18.36 | CNY 16.80 | 11.41M |
| 2026-06-05 | CNY 17.57 | -1.07% | CNY 17.25 | CNY 19.00 | CNY 17.25 | 12.27M |
| 2026-06-04 | CNY 17.76 | -9.20% | CNY 19.45 | CNY 19.90 | CNY 17.18 | 19.63M |
| 2026-06-03 | CNY 19.56 | +1.24% | CNY 18.98 | CNY 19.88 | CNY 18.65 | 15.73M |
| 2026-06-02 | CNY 19.32 | -2.91% | CNY 19.45 | CNY 20.64 | CNY 18.78 | 18.34M |
| 2026-06-01 | CNY 19.90 | +3.32% | CNY 18.82 | CNY 20.19 | CNY 18.38 | 19.91M |
| 2026-05-29 | CNY 19.26 | +3.88% | CNY 18.43 | CNY 19.92 | CNY 18.37 | 21.84M |
| 2026-05-28 | CNY 18.54 | +0.54% | CNY 18.37 | CNY 18.80 | CNY 17.49 | 18.09M |
| 2026-05-27 | CNY 18.44 | +7.84% | CNY 16.95 | CNY 19.67 | CNY 16.67 | 21.06M |
| 2026-05-26 | CNY 17.10 | -1.89% | CNY 17.37 | CNY 17.78 | CNY 16.89 | 5.56M |