603182 Historical data - Shandong Sinoglory Health Food Co. Ltd. Class A | Makkler

603182 Historical data - Shandong Sinoglory Health Food Co. Ltd. Class A | Makkler

Historical data (last year, daily)

Showing the newest 90 of 242 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 13.69	+0.37%	CNY 13.74	CNY 13.77	CNY 13.56	1.48M
2026-09-29	CNY 13.64	+0.52%	CNY 13.46	CNY 13.69	CNY 13.36	1.38M
2026-09-28	CNY 13.57	+0.37%	CNY 13.50	CNY 13.69	CNY 13.35	2.17M
2026-09-24	CNY 13.52	-0.66%	CNY 13.61	CNY 13.70	CNY 13.40	1.36M
2026-09-23	CNY 13.61	-0.15%	CNY 13.55	CNY 13.75	CNY 13.45	1.96M
2026-09-22	CNY 13.63	+0.66%	CNY 13.53	CNY 13.65	CNY 13.33	1.99M
2026-09-21	CNY 13.54	+3.28%	CNY 13.17	CNY 13.59	CNY 13.08	2.32M
2026-09-18	CNY 13.11	-0.68%	CNY 13.14	CNY 13.35	CNY 13.06	1.43M
2026-09-17	CNY 13.20	+1.30%	CNY 13.08	CNY 13.30	CNY 12.85	1.92M
2026-09-16	CNY 13.03	+0.15%	CNY 13.01	CNY 13.15	CNY 12.80	1.64M
2026-09-15	CNY 13.01	-3.56%	CNY 13.54	CNY 13.58	CNY 12.96	2.23M
2026-09-14	CNY 13.49	+0.52%	CNY 13.64	CNY 13.67	CNY 13.34	1.84M
2026-09-11	CNY 13.42	-3.10%	CNY 13.84	CNY 13.97	CNY 13.32	2.78M
2026-09-10	CNY 13.85	-2.74%	CNY 14.24	CNY 14.24	CNY 13.85	2.23M
2026-09-09	CNY 14.24	+0.56%	CNY 14.14	CNY 14.33	CNY 14.06	2.74M
2026-09-08	CNY 14.16	+1.29%	CNY 13.98	CNY 14.18	CNY 13.97	2.69M
2026-09-07	CNY 13.98	+1.90%	CNY 13.72	CNY 14.05	CNY 13.68	2.67M
2026-09-04	CNY 13.72	+0.66%	CNY 13.51	CNY 14.01	CNY 13.41	3.05M
2026-09-03	CNY 13.63	-1.94%	CNY 13.88	CNY 14.24	CNY 13.62	2.15M
2026-09-02	CNY 13.90	-1.56%	CNY 14.09	CNY 14.20	CNY 13.75	2.93M
2026-09-01	CNY 14.12	+1.58%	CNY 13.81	CNY 14.34	CNY 13.81	3.28M
2026-08-31	CNY 13.90	+1.31%	CNY 13.75	CNY 13.99	CNY 13.72	3.05M
2026-08-28	CNY 13.72	+2.54%	CNY 13.37	CNY 13.78	CNY 13.34	2.20M
2026-08-27	CNY 13.38	-0.15%	CNY 13.30	CNY 13.48	CNY 13.25	1.71M
2026-08-26	CNY 13.40	+0.60%	CNY 13.32	CNY 13.50	CNY 13.11	1.61M
2026-08-25	CNY 13.32	+1.91%	CNY 13.04	CNY 13.40	CNY 12.93	2.25M
2026-08-24	CNY 13.07	-0.68%	CNY 13.11	CNY 13.23	CNY 12.92	2.26M
2026-08-21	CNY 13.16	-0.30%	CNY 13.19	CNY 13.27	CNY 12.91	2.82M
2026-08-20	CNY 13.20	+0.69%	CNY 13.32	CNY 13.41	CNY 12.95	4.10M
2026-08-19	CNY 13.11	+0.38%	CNY 13.28	CNY 13.56	CNY 13.11	6.34M
2026-08-18	CNY 13.06	+0.38%	CNY 12.97	CNY 13.28	CNY 12.94	2.45M
2026-08-17	CNY 13.01	+1.09%	CNY 12.93	CNY 13.15	CNY 12.79	1.64M
2026-08-14	CNY 12.87	+1.42%	CNY 12.80	CNY 13.12	CNY 12.63	1.89M
2026-08-13	CNY 12.69	-2.98%	CNY 13.09	CNY 13.09	CNY 12.67	2.49M
2026-08-12	CNY 13.08	+2.43%	CNY 12.77	CNY 13.18	CNY 12.71	2.24M
2026-08-11	CNY 12.77	-0.47%	CNY 12.83	CNY 12.90	CNY 12.69	1.59M
2026-08-10	CNY 12.83	+4.48%	CNY 12.29	CNY 12.91	CNY 12.29	2.64M
2026-08-07	CNY 12.28	+0.82%	CNY 12.16	CNY 12.34	CNY 12.08	1.82M
2026-08-06	CNY 12.18	+1.00%	CNY 12.05	CNY 12.22	CNY 11.94	1.69M
2026-08-05	CNY 12.06	+0.25%	CNY 12.10	CNY 12.17	CNY 11.95	1.60M
2026-08-04	CNY 12.03	-0.66%	CNY 12.20	CNY 12.22	CNY 12.01	1.86M
2026-08-03	CNY 12.11	+3.06%	CNY 11.81	CNY 12.11	CNY 11.74	1.55M
2026-07-31	CNY 11.75	+1.82%	CNY 11.54	CNY 11.75	CNY 11.54	1.48M
2026-07-30	CNY 11.54	+0.09%	CNY 11.53	CNY 11.78	CNY 11.40	1.71M
2026-07-29	CNY 11.53	+2.04%	CNY 11.35	CNY 11.59	CNY 11.31	1.70M
2026-07-28	CNY 11.30	+0.80%	CNY 11.17	CNY 11.39	CNY 11.09	1.56M
2026-07-27	CNY 11.21	+3.32%	CNY 10.86	CNY 11.25	CNY 10.85	1.82M
2026-07-24	CNY 10.85	-2.78%	CNY 11.15	CNY 11.19	CNY 10.82	1.46M
2026-07-23	CNY 11.16	+2.95%	CNY 10.79	CNY 11.20	CNY 10.77	1.46M
2026-07-22	CNY 10.84	-2.17%	CNY 11.12	CNY 11.16	CNY 10.76	1.93M
2026-07-21	CNY 11.08	-2.98%	CNY 11.58	CNY 11.58	CNY 10.93	3.03M
2026-07-20	CNY 11.42	-2.97%	CNY 11.77	CNY 12.05	CNY 11.31	2.46M
2026-07-17	CNY 11.77	-2.57%	CNY 12.19	CNY 12.39	CNY 11.70	2.52M
2026-07-16	CNY 12.08	+0.17%	CNY 12.14	CNY 12.27	CNY 11.97	1.88M
2026-07-15	CNY 12.06	+0.84%	CNY 11.95	CNY 12.16	CNY 11.90	1.59M
2026-07-14	CNY 11.96	+1.96%	CNY 11.74	CNY 11.98	CNY 11.52	1.86M
2026-07-13	CNY 11.73	-0.59%	CNY 11.82	CNY 11.96	CNY 11.69	2.35M
2026-07-10	CNY 11.80	+3.06%	CNY 11.45	CNY 11.92	CNY 11.30	1.73M
2026-07-09	CNY 11.45	-1.80%	CNY 11.55	CNY 11.69	CNY 11.36	1.31M
2026-07-08	CNY 11.66	-2.35%	CNY 11.77	CNY 11.79	CNY 11.53	1.43M
2026-07-07	CNY 11.94	-2.93%	CNY 12.43	CNY 12.43	CNY 11.94	1.68M
2026-07-06	CNY 12.30	+0.90%	CNY 12.18	CNY 12.48	CNY 12.10	1.42M
2026-07-03	CNY 12.19	+2.44%	CNY 11.89	CNY 12.30	CNY 11.78	2.22M
2026-07-02	CNY 11.90	+0.93%	CNY 11.78	CNY 12.10	CNY 11.69	1.85M
2026-07-01	CNY 11.79	+3.42%	CNY 11.40	CNY 11.96	CNY 11.38	2.05M
2026-06-30	CNY 11.40	-2.48%	CNY 11.75	CNY 11.75	CNY 11.26	1.92M
2026-06-29	CNY 11.69	-0.34%	CNY 11.60	CNY 11.82	CNY 11.27	2.07M
2026-06-26	CNY 11.73	-1.26%	CNY 11.82	CNY 11.94	CNY 11.54	1.67M
2026-06-25	CNY 11.88	-2.78%	CNY 12.19	CNY 12.19	CNY 11.85	2.01M
2026-06-24	CNY 12.22	-3.02%	CNY 12.60	CNY 12.62	CNY 12.08	2.25M
2026-06-23	CNY 12.60	+0.80%	CNY 12.49	CNY 12.74	CNY 12.44	1.61M
2026-06-22	CNY 12.50	+0.73%	CNY 12.30	CNY 12.56	CNY 12.00	2.64M
2026-06-18	CNY 12.41	+2.56%	CNY 12.10	CNY 12.64	CNY 11.82	3.55M
2026-06-17	CNY 12.10	-2.81%	CNY 12.45	CNY 12.53	CNY 12.05	2.39M
2026-06-16	CNY 12.45	-1.11%	CNY 12.57	CNY 12.57	CNY 12.25	2.36M
2026-06-15	CNY 12.59	-2.33%	CNY 12.95	CNY 13.14	CNY 12.55	2.76M
2026-06-12	CNY 12.89	+1.42%	CNY 12.80	CNY 12.98	CNY 12.52	2.35M
2026-06-11	CNY 12.71	+0.24%	CNY 12.65	CNY 12.81	CNY 12.38	2.37M
2026-06-10	CNY 12.68	+0.96%	CNY 12.51	CNY 12.82	CNY 12.51	3.10M
2026-06-09	CNY 12.56	-0.40%	CNY 12.70	CNY 12.75	CNY 12.42	1.96M
2026-06-08	CNY 12.61	-1.64%	CNY 12.60	CNY 12.95	CNY 12.38	1.84M
2026-06-05	CNY 12.82	+0.94%	CNY 12.65	CNY 12.95	CNY 12.46	2.00M
2026-06-04	CNY 12.70	-2.08%	CNY 12.91	CNY 13.07	CNY 12.58	1.81M
2026-06-03	CNY 12.97	-2.04%	CNY 13.23	CNY 13.30	CNY 12.87	1.94M
2026-06-02	CNY 13.24	-3.07%	CNY 13.77	CNY 13.77	CNY 13.18	2.25M
2026-06-01	CNY 13.66	+3.48%	CNY 13.16	CNY 13.80	CNY 12.89	3.05M
2026-05-29	CNY 13.20	-0.98%	CNY 13.33	CNY 13.42	CNY 13.06	2.25M
2026-05-28	CNY 13.33	-0.67%	CNY 13.41	CNY 13.49	CNY 13.00	2.30M
2026-05-27	CNY 13.42	-1.97%	CNY 13.68	CNY 13.69	CNY 13.27	2.87M
2026-05-26	CNY 13.69	-2.00%	CNY 13.88	CNY 13.96	CNY 13.55	2.31M