Foshan Haitian Flavouring and Food Company Ltd. Class A 603288

SSE · China · Consumer Non-Durables

CNY 33.17+0.26 (+0.79%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 33.17	+0.79%	CNY 32.78	CNY 33.35	CNY 32.66	12.21M
2026-09-29	CNY 32.91	-0.06%	CNY 32.92	CNY 33.00	CNY 32.41	11.95M
2026-09-28	CNY 32.93	-2.95%	CNY 33.80	CNY 33.96	CNY 32.93	16.45M
2026-09-24	CNY 33.93	-0.99%	CNY 34.10	CNY 34.32	CNY 33.89	5.81M
2026-09-23	CNY 34.27	-0.06%	CNY 34.22	CNY 34.67	CNY 34.10	9.40M
2026-09-22	CNY 34.29	+1.36%	CNY 33.86	CNY 34.50	CNY 33.83	16.04M
2026-09-21	CNY 33.83	-0.06%	CNY 33.85	CNY 33.85	CNY 33.31	14.35M
2026-09-18	CNY 33.85	-0.12%	CNY 33.90	CNY 34.18	CNY 33.81	9.68M
2026-09-17	CNY 33.89	-0.12%	CNY 33.77	CNY 34.04	CNY 33.70	6.23M
2026-09-16	CNY 33.93	-0.41%	CNY 34.08	CNY 34.09	CNY 33.57	9.67M
2026-09-15	CNY 34.07	-0.23%	CNY 34.29	CNY 34.32	CNY 33.95	6.89M
2026-09-14	CNY 34.15	-0.09%	CNY 34.18	CNY 34.49	CNY 34.04	11.39M
2026-09-11	CNY 34.18	+0.83%	CNY 33.80	CNY 34.24	CNY 33.36	15.03M
2026-09-10	CNY 33.90	-1.34%	CNY 34.13	CNY 34.40	CNY 33.76	14.17M
2026-09-09	CNY 34.36	+0.88%	CNY 34.01	CNY 34.44	CNY 33.70	14.31M
2026-09-08	CNY 34.06	-0.41%	CNY 34.20	CNY 34.35	CNY 33.96	9.62M
2026-09-07	CNY 34.20	-0.58%	CNY 34.39	CNY 34.63	CNY 33.90	13.36M
2026-09-04	CNY 34.40	+0.82%	CNY 34.16	CNY 34.70	CNY 34.04	15.70M
2026-09-03	CNY 34.12	+0.74%	CNY 33.80	CNY 34.28	CNY 33.77	12.99M
2026-09-02	CNY 33.87	-0.38%	CNY 34.08	CNY 34.23	CNY 33.65	12.38M
2026-09-01	CNY 34.00	+1.10%	CNY 33.60	CNY 34.07	CNY 33.55	15.73M
2026-08-31	CNY 33.63	-1.44%	CNY 33.91	CNY 34.06	CNY 33.50	18.82M
2026-08-28	CNY 34.12	+0.06%	CNY 33.81	CNY 34.16	CNY 33.50	26.30M
2026-08-27	CNY 34.10	-5.09%	CNY 35.20	CNY 35.20	CNY 33.74	52.35M
2026-08-26	CNY 35.93	-0.08%	CNY 35.89	CNY 36.41	CNY 35.80	12.76M
2026-08-25	CNY 35.96	+0.81%	CNY 35.80	CNY 36.09	CNY 35.55	12.73M
2026-08-24	CNY 35.67	+1.77%	CNY 35.00	CNY 35.72	CNY 34.77	15.98M
2026-08-21	CNY 35.05	-1.96%	CNY 35.58	CNY 35.69	CNY 34.65	16.06M
2026-08-20	CNY 35.75	+1.22%	CNY 35.30	CNY 35.88	CNY 35.27	10.84M
2026-08-19	CNY 35.32	-0.65%	CNY 35.57	CNY 35.80	CNY 35.14	10.01M
2026-08-18	CNY 35.55	+0.37%	CNY 35.42	CNY 35.69	CNY 35.26	10.96M
2026-08-17	CNY 35.42	-1.12%	CNY 35.65	CNY 35.80	CNY 35.20	13.75M
2026-08-14	CNY 35.82	-1.05%	CNY 36.17	CNY 36.17	CNY 35.75	9.33M
2026-08-13	CNY 36.20	-0.11%	CNY 36.20	CNY 36.33	CNY 35.98	11.11M
2026-08-12	CNY 36.24	+0.19%	CNY 36.20	CNY 36.37	CNY 35.70	9.90M
2026-08-11	CNY 36.17	-1.66%	CNY 36.77	CNY 36.92	CNY 36.13	16.74M
2026-08-10	CNY 36.78	+0.99%	CNY 36.36	CNY 37.12	CNY 36.20	18.57M
2026-08-07	CNY 36.42	-0.36%	CNY 36.55	CNY 36.72	CNY 36.02	17.09M
2026-08-06	CNY 36.55	-1.14%	CNY 37.00	CNY 37.17	CNY 36.44	16.85M
2026-08-05	CNY 36.97	-0.96%	CNY 37.33	CNY 37.53	CNY 36.49	19.84M
2026-08-04	CNY 37.33	-1.81%	CNY 37.86	CNY 38.09	CNY 37.18	20.16M
2026-08-03	CNY 38.02	-1.09%	CNY 38.39	CNY 39.00	CNY 37.96	21.95M
2026-07-31	CNY 38.44	-0.57%	CNY 37.50	CNY 38.44	CNY 37.50	20.06M
2026-07-30	CNY 38.66	+2.71%	CNY 37.64	CNY 38.97	CNY 37.51	29.26M
2026-07-29	CNY 37.64	+1.70%	CNY 37.01	CNY 38.04	CNY 36.92	26.97M
2026-07-28	CNY 37.01	+2.75%	CNY 36.23	CNY 37.10	CNY 35.86	18.65M
2026-07-27	CNY 36.02	+0.47%	CNY 35.86	CNY 36.40	CNY 35.66	13.19M
2026-07-24	CNY 35.85	-2.18%	CNY 36.60	CNY 36.70	CNY 35.83	15.74M
2026-07-23	CNY 36.65	+0.55%	CNY 36.25	CNY 36.69	CNY 35.97	15.13M
2026-07-22	CNY 36.45	-0.19%	CNY 36.39	CNY 36.68	CNY 35.93	26.56M
2026-07-21	CNY 36.52	-1.30%	CNY 36.80	CNY 37.64	CNY 36.15	32.35M
2026-07-20	CNY 37.00	+2.78%	CNY 36.01	CNY 37.00	CNY 35.72	32.37M
2026-07-17	CNY 36.00	-0.88%	CNY 36.10	CNY 36.63	CNY 35.79	28.67M
2026-07-16	CNY 36.32	+2.17%	CNY 35.55	CNY 36.40	CNY 35.45	29.54M
2026-07-15	CNY 35.55	+2.86%	CNY 34.42	CNY 36.00	CNY 34.26	29.05M
2026-07-14	CNY 34.56	+0.47%	CNY 34.26	CNY 34.90	CNY 34.17	20.78M
2026-07-13	CNY 34.40	+2.02%	CNY 33.40	CNY 34.63	CNY 33.30	22.49M
2026-07-10	CNY 33.72	+1.17%	CNY 33.27	CNY 34.07	CNY 32.97	17.66M
2026-07-09	CNY 33.33	-2.26%	CNY 33.85	CNY 33.87	CNY 33.18	15.60M
2026-07-08	CNY 34.10	-0.03%	CNY 33.91	CNY 34.30	CNY 33.52	16.45M
2026-07-07	CNY 34.11	-0.73%	CNY 34.36	CNY 34.60	CNY 33.83	15.58M
2026-07-06	CNY 34.36	+1.03%	CNY 34.00	CNY 34.77	CNY 33.56	20.10M
2026-07-03	CNY 34.01	+1.34%	CNY 33.98	CNY 34.48	CNY 33.81	22.49M
2026-07-02	CNY 33.56	+0.24%	CNY 33.32	CNY 34.14	CNY 33.25	20.90M
2026-07-01	CNY 33.48	+0.97%	CNY 33.16	CNY 33.80	CNY 32.63	23.26M
2026-06-30	CNY 33.16	-2.70%	CNY 34.06	CNY 34.28	CNY 32.84	27.25M
2026-06-29	CNY 34.08	+3.34%	CNY 32.97	CNY 34.58	CNY 32.53	32.79M
2026-06-26	CNY 32.98	-2.77%	CNY 33.80	CNY 34.15	CNY 32.93	21.08M
2026-06-25	CNY 33.92	-3.11%	CNY 34.70	CNY 34.70	CNY 33.46	34.02M
2026-06-24	CNY 35.01	+2.43%	CNY 34.50	CNY 36.28	CNY 33.83	47.66M
2026-06-23	CNY 34.18	+3.45%	CNY 34.50	CNY 35.43	CNY 33.96	45.74M
2026-06-22	CNY 33.04	+1.85%	CNY 32.28	CNY 33.65	CNY 31.60	23.62M
2026-06-18	CNY 32.44	-2.64%	CNY 33.10	CNY 33.27	CNY 32.41	23.28M
2026-06-17	CNY 33.32	-1.39%	CNY 33.73	CNY 33.99	CNY 33.27	12.61M
2026-06-16	CNY 33.79	-1.03%	CNY 34.03	CNY 34.16	CNY 33.64	13.12M
2026-06-15	CNY 34.14	-3.91%	CNY 34.69	CNY 35.08	CNY 34.04	20.09M
2026-06-12	CNY 35.53	+1.02%	CNY 35.00	CNY 35.68	CNY 34.78	19.69M
2026-06-11	CNY 35.17	+0.20%	CNY 34.90	CNY 35.40	CNY 34.60	13.39M
2026-06-10	CNY 35.10	+0.60%	CNY 34.77	CNY 35.56	CNY 34.66	17.47M
2026-06-09	CNY 34.89	+2.41%	CNY 34.07	CNY 35.00	CNY 33.87	22.65M
2026-06-08	CNY 34.07	+0.12%	CNY 33.81	CNY 34.12	CNY 33.37	16.94M
2026-06-05	CNY 34.03	+0.68%	CNY 33.84	CNY 34.35	CNY 33.84	13.83M
2026-06-04	CNY 33.80	-1.74%	CNY 34.12	CNY 34.33	CNY 33.80	15.22M
2026-06-03	CNY 34.40	-0.81%	CNY 34.49	CNY 34.60	CNY 33.80	24.24M
2026-06-02	CNY 34.68	-2.88%	CNY 35.50	CNY 36.09	CNY 34.35	41.35M
2026-06-01	CNY 35.71	-0.58%	CNY 35.80	CNY 35.99	CNY 35.49	22.07M
2026-05-29	CNY 35.92	+1.79%	CNY 35.29	CNY 36.35	CNY 35.00	31.14M
2026-05-28	CNY 35.29	-1.56%	CNY 35.80	CNY 35.80	CNY 35.01	17.58M
2026-05-27	CNY 35.85	+0.62%	CNY 35.68	CNY 36.35	CNY 34.93	24.48M
2026-05-26	CNY 35.63	-0.06%	CNY 35.66	CNY 36.05	CNY 35.37	16.47M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 33.17	+0.79%	CNY 32.78	CNY 33.35	CNY 32.66	12.21M
2026-09-29	CNY 32.91	-0.06%	CNY 32.92	CNY 33.00	CNY 32.41	11.95M
2026-09-28	CNY 32.93	-2.95%	CNY 33.80	CNY 33.96	CNY 32.93	16.45M
2026-09-24	CNY 33.93	-0.99%	CNY 34.10	CNY 34.32	CNY 33.89	5.81M
2026-09-23	CNY 34.27	-0.06%	CNY 34.22	CNY 34.67	CNY 34.10	9.40M
2026-09-22	CNY 34.29	+1.36%	CNY 33.86	CNY 34.50	CNY 33.83	16.04M
2026-09-21	CNY 33.83	-0.06%	CNY 33.85	CNY 33.85	CNY 33.31	14.35M
2026-09-18	CNY 33.85	-0.12%	CNY 33.90	CNY 34.18	CNY 33.81	9.68M
2026-09-17	CNY 33.89	-0.12%	CNY 33.77	CNY 34.04	CNY 33.70	6.23M
2026-09-16	CNY 33.93	-0.41%	CNY 34.08	CNY 34.09	CNY 33.57	9.67M
2026-09-15	CNY 34.07	-0.23%	CNY 34.29	CNY 34.32	CNY 33.95	6.89M
2026-09-14	CNY 34.15	-0.09%	CNY 34.18	CNY 34.49	CNY 34.04	11.39M
2026-09-11	CNY 34.18	+0.83%	CNY 33.80	CNY 34.24	CNY 33.36	15.03M
2026-09-10	CNY 33.90	-1.34%	CNY 34.13	CNY 34.40	CNY 33.76	14.17M
2026-09-09	CNY 34.36	+0.88%	CNY 34.01	CNY 34.44	CNY 33.70	14.31M
2026-09-08	CNY 34.06	-0.41%	CNY 34.20	CNY 34.35	CNY 33.96	9.62M
2026-09-07	CNY 34.20	-0.58%	CNY 34.39	CNY 34.63	CNY 33.90	13.36M
2026-09-04	CNY 34.40	+0.82%	CNY 34.16	CNY 34.70	CNY 34.04	15.70M
2026-09-03	CNY 34.12	+0.74%	CNY 33.80	CNY 34.28	CNY 33.77	12.99M
2026-09-02	CNY 33.87	-0.38%	CNY 34.08	CNY 34.23	CNY 33.65	12.38M
2026-09-01	CNY 34.00	+1.10%	CNY 33.60	CNY 34.07	CNY 33.55	15.73M
2026-08-31	CNY 33.63	-1.44%	CNY 33.91	CNY 34.06	CNY 33.50	18.82M
2026-08-28	CNY 34.12	+0.06%	CNY 33.81	CNY 34.16	CNY 33.50	26.30M
2026-08-27	CNY 34.10	-5.09%	CNY 35.20	CNY 35.20	CNY 33.74	52.35M
2026-08-26	CNY 35.93	-0.08%	CNY 35.89	CNY 36.41	CNY 35.80	12.76M
2026-08-25	CNY 35.96	+0.81%	CNY 35.80	CNY 36.09	CNY 35.55	12.73M
2026-08-24	CNY 35.67	+1.77%	CNY 35.00	CNY 35.72	CNY 34.77	15.98M
2026-08-21	CNY 35.05	-1.96%	CNY 35.58	CNY 35.69	CNY 34.65	16.06M
2026-08-20	CNY 35.75	+1.22%	CNY 35.30	CNY 35.88	CNY 35.27	10.84M
2026-08-19	CNY 35.32	-0.65%	CNY 35.57	CNY 35.80	CNY 35.14	10.01M
2026-08-18	CNY 35.55	+0.37%	CNY 35.42	CNY 35.69	CNY 35.26	10.96M
2026-08-17	CNY 35.42	-1.12%	CNY 35.65	CNY 35.80	CNY 35.20	13.75M
2026-08-14	CNY 35.82	-1.05%	CNY 36.17	CNY 36.17	CNY 35.75	9.33M
2026-08-13	CNY 36.20	-0.11%	CNY 36.20	CNY 36.33	CNY 35.98	11.11M
2026-08-12	CNY 36.24	+0.19%	CNY 36.20	CNY 36.37	CNY 35.70	9.90M
2026-08-11	CNY 36.17	-1.66%	CNY 36.77	CNY 36.92	CNY 36.13	16.74M
2026-08-10	CNY 36.78	+0.99%	CNY 36.36	CNY 37.12	CNY 36.20	18.57M
2026-08-07	CNY 36.42	-0.36%	CNY 36.55	CNY 36.72	CNY 36.02	17.09M
2026-08-06	CNY 36.55	-1.14%	CNY 37.00	CNY 37.17	CNY 36.44	16.85M
2026-08-05	CNY 36.97	-0.96%	CNY 37.33	CNY 37.53	CNY 36.49	19.84M
2026-08-04	CNY 37.33	-1.81%	CNY 37.86	CNY 38.09	CNY 37.18	20.16M
2026-08-03	CNY 38.02	-1.09%	CNY 38.39	CNY 39.00	CNY 37.96	21.95M
2026-07-31	CNY 38.44	-0.57%	CNY 37.50	CNY 38.44	CNY 37.50	20.06M
2026-07-30	CNY 38.66	+2.71%	CNY 37.64	CNY 38.97	CNY 37.51	29.26M
2026-07-29	CNY 37.64	+1.70%	CNY 37.01	CNY 38.04	CNY 36.92	26.97M
2026-07-28	CNY 37.01	+2.75%	CNY 36.23	CNY 37.10	CNY 35.86	18.65M
2026-07-27	CNY 36.02	+0.47%	CNY 35.86	CNY 36.40	CNY 35.66	13.19M
2026-07-24	CNY 35.85	-2.18%	CNY 36.60	CNY 36.70	CNY 35.83	15.74M
2026-07-23	CNY 36.65	+0.55%	CNY 36.25	CNY 36.69	CNY 35.97	15.13M
2026-07-22	CNY 36.45	-0.19%	CNY 36.39	CNY 36.68	CNY 35.93	26.56M
2026-07-21	CNY 36.52	-1.30%	CNY 36.80	CNY 37.64	CNY 36.15	32.35M
2026-07-20	CNY 37.00	+2.78%	CNY 36.01	CNY 37.00	CNY 35.72	32.37M
2026-07-17	CNY 36.00	-0.88%	CNY 36.10	CNY 36.63	CNY 35.79	28.67M
2026-07-16	CNY 36.32	+2.17%	CNY 35.55	CNY 36.40	CNY 35.45	29.54M
2026-07-15	CNY 35.55	+2.86%	CNY 34.42	CNY 36.00	CNY 34.26	29.05M
2026-07-14	CNY 34.56	+0.47%	CNY 34.26	CNY 34.90	CNY 34.17	20.78M
2026-07-13	CNY 34.40	+2.02%	CNY 33.40	CNY 34.63	CNY 33.30	22.49M
2026-07-10	CNY 33.72	+1.17%	CNY 33.27	CNY 34.07	CNY 32.97	17.66M
2026-07-09	CNY 33.33	-2.26%	CNY 33.85	CNY 33.87	CNY 33.18	15.60M
2026-07-08	CNY 34.10	-0.03%	CNY 33.91	CNY 34.30	CNY 33.52	16.45M
2026-07-07	CNY 34.11	-0.73%	CNY 34.36	CNY 34.60	CNY 33.83	15.58M
2026-07-06	CNY 34.36	+1.03%	CNY 34.00	CNY 34.77	CNY 33.56	20.10M
2026-07-03	CNY 34.01	+1.34%	CNY 33.98	CNY 34.48	CNY 33.81	22.49M
2026-07-02	CNY 33.56	+0.24%	CNY 33.32	CNY 34.14	CNY 33.25	20.90M
2026-07-01	CNY 33.48	+0.97%	CNY 33.16	CNY 33.80	CNY 32.63	23.26M
2026-06-30	CNY 33.16	-2.70%	CNY 34.06	CNY 34.28	CNY 32.84	27.25M
2026-06-29	CNY 34.08	+3.34%	CNY 32.97	CNY 34.58	CNY 32.53	32.79M
2026-06-26	CNY 32.98	-2.77%	CNY 33.80	CNY 34.15	CNY 32.93	21.08M
2026-06-25	CNY 33.92	-3.11%	CNY 34.70	CNY 34.70	CNY 33.46	34.02M
2026-06-24	CNY 35.01	+2.43%	CNY 34.50	CNY 36.28	CNY 33.83	47.66M
2026-06-23	CNY 34.18	+3.45%	CNY 34.50	CNY 35.43	CNY 33.96	45.74M
2026-06-22	CNY 33.04	+1.85%	CNY 32.28	CNY 33.65	CNY 31.60	23.62M
2026-06-18	CNY 32.44	-2.64%	CNY 33.10	CNY 33.27	CNY 32.41	23.28M
2026-06-17	CNY 33.32	-1.39%	CNY 33.73	CNY 33.99	CNY 33.27	12.61M
2026-06-16	CNY 33.79	-1.03%	CNY 34.03	CNY 34.16	CNY 33.64	13.12M
2026-06-15	CNY 34.14	-3.91%	CNY 34.69	CNY 35.08	CNY 34.04	20.09M
2026-06-12	CNY 35.53	+1.02%	CNY 35.00	CNY 35.68	CNY 34.78	19.69M
2026-06-11	CNY 35.17	+0.20%	CNY 34.90	CNY 35.40	CNY 34.60	13.39M
2026-06-10	CNY 35.10	+0.60%	CNY 34.77	CNY 35.56	CNY 34.66	17.47M
2026-06-09	CNY 34.89	+2.41%	CNY 34.07	CNY 35.00	CNY 33.87	22.65M
2026-06-08	CNY 34.07	+0.12%	CNY 33.81	CNY 34.12	CNY 33.37	16.94M
2026-06-05	CNY 34.03	+0.68%	CNY 33.84	CNY 34.35	CNY 33.84	13.83M
2026-06-04	CNY 33.80	-1.74%	CNY 34.12	CNY 34.33	CNY 33.80	15.22M
2026-06-03	CNY 34.40	-0.81%	CNY 34.49	CNY 34.60	CNY 33.80	24.24M
2026-06-02	CNY 34.68	-2.88%	CNY 35.50	CNY 36.09	CNY 34.35	41.35M
2026-06-01	CNY 35.71	-0.58%	CNY 35.80	CNY 35.99	CNY 35.49	22.07M
2026-05-29	CNY 35.92	+1.79%	CNY 35.29	CNY 36.35	CNY 35.00	31.14M
2026-05-28	CNY 35.29	-1.56%	CNY 35.80	CNY 35.80	CNY 35.01	17.58M
2026-05-27	CNY 35.85	+0.62%	CNY 35.68	CNY 36.35	CNY 34.93	24.48M
2026-05-26	CNY 35.63	-0.06%	CNY 35.66	CNY 36.05	CNY 35.37	16.47M