Qianhe Condiment & Food Co., Ltd. Class A 603027
SSE · China · Consumer Non-Durables
CNY 7.31+0.19 (+2.67%)
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 7.31 | +2.67% | CNY 7.15 | CNY 7.37 | CNY 7.13 | 13.27M |
| 2026-09-29 | CNY 7.12 | -0.70% | CNY 7.16 | CNY 7.22 | CNY 7.11 | 6.63M |
| 2026-09-28 | CNY 7.17 | -1.65% | CNY 7.21 | CNY 7.27 | CNY 7.12 | 7.43M |
| 2026-09-24 | CNY 7.29 | -1.88% | CNY 7.40 | CNY 7.47 | CNY 7.26 | 10.52M |
| 2026-09-23 | CNY 7.43 | +1.09% | CNY 7.33 | CNY 7.52 | CNY 7.32 | 15.60M |
| 2026-09-22 | CNY 7.35 | +0.27% | CNY 7.34 | CNY 7.39 | CNY 7.32 | 8.25M |
| 2026-09-21 | CNY 7.33 | +0.69% | CNY 7.27 | CNY 7.35 | CNY 7.25 | 7.70M |
| 2026-09-18 | CNY 7.28 | +0.14% | CNY 7.28 | CNY 7.33 | CNY 7.25 | 9.58M |
| 2026-09-17 | CNY 7.27 | -1.22% | CNY 7.33 | CNY 7.36 | CNY 7.25 | 7.49M |
| 2026-09-16 | CNY 7.36 | +0.27% | CNY 7.32 | CNY 7.36 | CNY 7.23 | 7.35M |
| 2026-09-15 | CNY 7.34 | -0.54% | CNY 7.39 | CNY 7.39 | CNY 7.30 | 6.75M |
| 2026-09-14 | CNY 7.38 | +1.23% | CNY 7.30 | CNY 7.40 | CNY 7.27 | 8.65M |
| 2026-09-11 | CNY 7.29 | -2.02% | CNY 7.41 | CNY 7.45 | CNY 7.23 | 15.62M |
| 2026-09-10 | CNY 7.44 | -2.49% | CNY 7.59 | CNY 7.63 | CNY 7.43 | 12.83M |
| 2026-09-09 | CNY 7.63 | -1.17% | CNY 7.70 | CNY 7.71 | CNY 7.59 | 13.97M |
| 2026-09-08 | CNY 7.72 | +2.12% | CNY 7.55 | CNY 7.74 | CNY 7.53 | 19.27M |
| 2026-09-07 | CNY 7.56 | +0.80% | CNY 7.47 | CNY 7.56 | CNY 7.45 | 12.86M |
| 2026-09-04 | CNY 7.50 | +2.04% | CNY 7.36 | CNY 7.56 | CNY 7.35 | 19.97M |
| 2026-09-03 | CNY 7.35 | -0.41% | CNY 7.42 | CNY 7.47 | CNY 7.35 | 10.66M |
| 2026-09-02 | CNY 7.38 | -1.86% | CNY 7.48 | CNY 7.50 | CNY 7.36 | 17.92M |
| 2026-09-01 | CNY 7.52 | +2.45% | CNY 7.32 | CNY 7.55 | CNY 7.30 | 25.34M |
| 2026-08-31 | CNY 7.34 | +0.14% | CNY 7.46 | CNY 7.54 | CNY 7.30 | 27.87M |
| 2026-08-28 | CNY 7.33 | +1.24% | CNY 7.23 | CNY 7.36 | CNY 7.20 | 16.35M |
| 2026-08-27 | CNY 7.24 | -2.16% | CNY 7.39 | CNY 7.40 | CNY 7.20 | 17.15M |
| 2026-08-26 | CNY 7.40 | +0.54% | CNY 7.37 | CNY 7.45 | CNY 7.33 | 9.38M |
| 2026-08-25 | CNY 7.36 | +1.94% | CNY 7.22 | CNY 7.38 | CNY 7.22 | 10.33M |
| 2026-08-24 | CNY 7.22 | 0.00% | CNY 7.22 | CNY 7.25 | CNY 7.15 | 7.73M |
| 2026-08-21 | CNY 7.22 | -1.77% | CNY 7.35 | CNY 7.36 | CNY 7.18 | 11.99M |
| 2026-08-20 | CNY 7.35 | +1.24% | CNY 7.28 | CNY 7.37 | CNY 7.26 | 10.37M |
| 2026-08-19 | CNY 7.26 | -1.36% | CNY 7.36 | CNY 7.40 | CNY 7.21 | 12.77M |
| 2026-08-18 | CNY 7.36 | +0.14% | CNY 7.33 | CNY 7.42 | CNY 7.30 | 11.31M |
| 2026-08-17 | CNY 7.35 | +0.55% | CNY 7.31 | CNY 7.35 | CNY 7.23 | 9.66M |
| 2026-08-14 | CNY 7.31 | -1.75% | CNY 7.45 | CNY 7.46 | CNY 7.27 | 14.31M |
| 2026-08-13 | CNY 7.44 | -0.27% | CNY 7.46 | CNY 7.50 | CNY 7.40 | 11.96M |
| 2026-08-12 | CNY 7.46 | +0.67% | CNY 7.44 | CNY 7.49 | CNY 7.31 | 15.13M |
| 2026-08-11 | CNY 7.41 | -2.50% | CNY 7.60 | CNY 7.64 | CNY 7.39 | 20.50M |
| 2026-08-10 | CNY 7.60 | +1.74% | CNY 7.45 | CNY 7.71 | CNY 7.41 | 21.15M |
| 2026-08-07 | CNY 7.47 | -0.93% | CNY 7.52 | CNY 7.53 | CNY 7.32 | 21.56M |
| 2026-08-06 | CNY 7.54 | -1.31% | CNY 7.66 | CNY 7.67 | CNY 7.47 | 13.30M |
| 2026-08-05 | CNY 7.64 | -1.55% | CNY 7.77 | CNY 7.80 | CNY 7.57 | 18.03M |
| 2026-08-04 | CNY 7.76 | -2.39% | CNY 7.93 | CNY 7.95 | CNY 7.73 | 14.75M |
| 2026-08-03 | CNY 7.95 | +0.51% | CNY 7.90 | CNY 8.06 | CNY 7.89 | 12.02M |
| 2026-07-31 | CNY 7.91 | -0.50% | CNY 7.80 | CNY 8.00 | CNY 7.79 | 20.00M |
| 2026-07-30 | CNY 7.95 | +2.05% | CNY 7.78 | CNY 8.13 | CNY 7.77 | 34.73M |
| 2026-07-29 | CNY 7.79 | +5.70% | CNY 7.39 | CNY 7.87 | CNY 7.37 | 34.08M |
| 2026-07-28 | CNY 7.37 | +2.93% | CNY 7.14 | CNY 7.39 | CNY 7.10 | 17.61M |
| 2026-07-27 | CNY 7.16 | +1.42% | CNY 7.06 | CNY 7.19 | CNY 7.00 | 11.54M |
| 2026-07-24 | CNY 7.06 | -2.08% | CNY 7.19 | CNY 7.24 | CNY 7.06 | 9.65M |
| 2026-07-23 | CNY 7.21 | -1.64% | CNY 7.13 | CNY 7.23 | CNY 7.12 | 10.64M |
| 2026-07-22 | CNY 7.33 | -0.27% | CNY 7.28 | CNY 7.34 | CNY 7.18 | 18.20M |
| 2026-07-21 | CNY 7.35 | -0.68% | CNY 7.40 | CNY 7.52 | CNY 7.28 | 18.85M |
| 2026-07-20 | CNY 7.40 | +1.37% | CNY 7.30 | CNY 7.47 | CNY 7.26 | 17.76M |
| 2026-07-17 | CNY 7.30 | -3.05% | CNY 7.56 | CNY 7.64 | CNY 7.28 | 20.38M |
| 2026-07-16 | CNY 7.53 | -0.26% | CNY 7.55 | CNY 7.60 | CNY 7.44 | 15.12M |
| 2026-07-15 | CNY 7.55 | +3.14% | CNY 7.32 | CNY 7.59 | CNY 7.25 | 19.58M |
| 2026-07-14 | CNY 7.32 | +1.95% | CNY 7.18 | CNY 7.39 | CNY 7.16 | 20.94M |
| 2026-07-13 | CNY 7.18 | +2.13% | CNY 7.02 | CNY 7.22 | CNY 6.97 | 22.70M |
| 2026-07-10 | CNY 7.03 | 0.00% | CNY 7.02 | CNY 7.15 | CNY 6.90 | 15.89M |
| 2026-07-09 | CNY 7.03 | -2.63% | CNY 7.21 | CNY 7.25 | CNY 7.00 | 16.88M |
| 2026-07-08 | CNY 7.22 | +4.34% | CNY 6.92 | CNY 7.31 | CNY 6.86 | 23.69M |
| 2026-07-07 | CNY 6.92 | -3.22% | CNY 7.17 | CNY 7.17 | CNY 6.89 | 15.39M |
| 2026-07-06 | CNY 7.15 | +0.85% | CNY 7.09 | CNY 7.19 | CNY 7.06 | 12.71M |
| 2026-07-03 | CNY 7.09 | +0.57% | CNY 7.11 | CNY 7.18 | CNY 7.04 | 12.71M |
| 2026-07-02 | CNY 7.05 | -1.26% | CNY 7.13 | CNY 7.29 | CNY 7.00 | 18.85M |
| 2026-07-01 | CNY 7.14 | +2.44% | CNY 6.98 | CNY 7.15 | CNY 6.89 | 16.88M |
| 2026-06-30 | CNY 6.97 | -3.19% | CNY 7.21 | CNY 7.21 | CNY 6.93 | 15.41M |
| 2026-06-29 | CNY 7.20 | +1.41% | CNY 7.10 | CNY 7.28 | CNY 6.86 | 20.99M |
| 2026-06-26 | CNY 7.10 | -3.27% | CNY 7.29 | CNY 7.35 | CNY 7.07 | 15.11M |
| 2026-06-25 | CNY 7.34 | -1.34% | CNY 7.36 | CNY 7.45 | CNY 7.25 | 11.31M |
| 2026-06-24 | CNY 7.44 | -1.59% | CNY 7.64 | CNY 7.69 | CNY 7.40 | 12.02M |
| 2026-06-23 | CNY 7.56 | 0.00% | CNY 7.56 | CNY 7.80 | CNY 7.54 | 13.38M |
| 2026-06-22 | CNY 7.56 | 0.00% | CNY 7.51 | CNY 7.59 | CNY 7.20 | 18.61M |
| 2026-06-18 | CNY 7.56 | -2.33% | CNY 7.75 | CNY 7.75 | CNY 7.50 | 12.91M |
| 2026-06-17 | CNY 7.74 | -1.40% | CNY 7.84 | CNY 7.87 | CNY 7.74 | 8.01M |
| 2026-06-16 | CNY 7.85 | -1.88% | CNY 8.00 | CNY 8.01 | CNY 7.73 | 14.98M |
| 2026-06-15 | CNY 8.00 | +0.63% | CNY 7.95 | CNY 8.05 | CNY 7.91 | 14.16M |
| 2026-06-12 | CNY 7.95 | +1.27% | CNY 7.84 | CNY 8.05 | CNY 7.80 | 18.86M |
| 2026-06-11 | CNY 7.85 | +1.16% | CNY 7.75 | CNY 7.91 | CNY 7.72 | 12.45M |
| 2026-06-10 | CNY 7.76 | +0.65% | CNY 7.67 | CNY 7.77 | CNY 7.67 | 10.38M |
| 2026-06-09 | CNY 7.71 | -0.13% | CNY 7.72 | CNY 7.81 | CNY 7.65 | 11.03M |
| 2026-06-08 | CNY 7.72 | -0.39% | CNY 7.75 | CNY 7.79 | CNY 7.62 | 11.11M |
| 2026-06-05 | CNY 7.75 | +1.31% | CNY 7.64 | CNY 7.82 | CNY 7.62 | 10.30M |
| 2026-06-04 | CNY 7.65 | -1.92% | CNY 7.81 | CNY 7.85 | CNY 7.60 | 11.18M |
| 2026-06-03 | CNY 7.80 | +0.52% | CNY 7.76 | CNY 7.84 | CNY 7.56 | 15.90M |
| 2026-06-02 | CNY 7.76 | -1.65% | CNY 7.91 | CNY 7.94 | CNY 7.72 | 16.79M |
| 2026-06-01 | CNY 7.89 | +2.73% | CNY 7.69 | CNY 7.91 | CNY 7.63 | 16.37M |
| 2026-05-29 | CNY 7.68 | +1.59% | CNY 7.56 | CNY 7.88 | CNY 7.52 | 23.99M |
| 2026-05-28 | CNY 7.56 | -0.79% | CNY 7.60 | CNY 7.65 | CNY 7.46 | 13.43M |
| 2026-05-27 | CNY 7.62 | -1.30% | CNY 7.73 | CNY 7.73 | CNY 7.45 | 24.33M |
| 2026-05-26 | CNY 7.72 | -0.26% | CNY 7.73 | CNY 7.85 | CNY 7.68 | 13.67M |