Shandong Huifa Foodstuff Co., Ltd. Class A 603536
SSE · China · Consumer Non-Durables
CNY 10.19+0.17 (+1.70%)
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 10.19 | +1.70% | CNY 10.05 | CNY 10.63 | CNY 10.05 | 5.33M |
| 2026-09-29 | CNY 10.02 | -0.60% | CNY 10.06 | CNY 10.12 | CNY 9.90 | 4.06M |
| 2026-09-28 | CNY 10.08 | +1.72% | CNY 10.01 | CNY 10.13 | CNY 9.87 | 5.45M |
| 2026-09-24 | CNY 9.91 | +0.41% | CNY 9.86 | CNY 10.08 | CNY 9.80 | 3.71M |
| 2026-09-23 | CNY 9.87 | -1.40% | CNY 9.99 | CNY 10.02 | CNY 9.78 | 4.00M |
| 2026-09-22 | CNY 10.01 | +0.20% | CNY 9.99 | CNY 10.13 | CNY 9.78 | 4.45M |
| 2026-09-21 | CNY 9.99 | +1.83% | CNY 9.83 | CNY 10.00 | CNY 9.78 | 4.33M |
| 2026-09-18 | CNY 9.81 | +1.66% | CNY 9.53 | CNY 9.91 | CNY 9.53 | 5.22M |
| 2026-09-17 | CNY 9.65 | +1.58% | CNY 9.50 | CNY 9.71 | CNY 9.28 | 5.36M |
| 2026-09-16 | CNY 9.50 | +2.26% | CNY 9.26 | CNY 9.55 | CNY 9.15 | 5.29M |
| 2026-09-15 | CNY 9.29 | -3.53% | CNY 9.65 | CNY 9.65 | CNY 9.26 | 6.85M |
| 2026-09-14 | CNY 9.63 | -0.21% | CNY 9.60 | CNY 9.80 | CNY 9.45 | 5.98M |
| 2026-09-11 | CNY 9.65 | -3.79% | CNY 9.92 | CNY 9.97 | CNY 9.53 | 7.21M |
| 2026-09-10 | CNY 10.03 | -3.19% | CNY 10.21 | CNY 10.44 | CNY 10.01 | 7.00M |
| 2026-09-09 | CNY 10.36 | -2.17% | CNY 10.46 | CNY 10.50 | CNY 10.25 | 10.18M |
| 2026-09-08 | CNY 10.59 | -0.38% | CNY 10.62 | CNY 10.67 | CNY 10.42 | 16.53M |
| 2026-09-07 | CNY 10.63 | +5.88% | CNY 10.50 | CNY 11.04 | CNY 10.24 | 24.30M |
| 2026-09-04 | CNY 10.04 | +4.80% | CNY 9.60 | CNY 10.49 | CNY 9.60 | 11.09M |
| 2026-09-03 | CNY 9.58 | -1.64% | CNY 9.79 | CNY 9.93 | CNY 9.54 | 3.89M |
| 2026-09-02 | CNY 9.74 | -1.81% | CNY 9.83 | CNY 9.91 | CNY 9.62 | 4.61M |
| 2026-09-01 | CNY 9.92 | +2.90% | CNY 9.64 | CNY 9.98 | CNY 9.60 | 5.52M |
| 2026-08-31 | CNY 9.64 | -0.62% | CNY 9.71 | CNY 9.75 | CNY 9.58 | 3.94M |
| 2026-08-28 | CNY 9.70 | +2.11% | CNY 9.54 | CNY 9.74 | CNY 9.44 | 5.39M |
| 2026-08-27 | CNY 9.50 | +1.17% | CNY 9.37 | CNY 9.61 | CNY 9.37 | 4.37M |
| 2026-08-26 | CNY 9.39 | -1.57% | CNY 9.41 | CNY 9.60 | CNY 9.35 | 4.67M |
| 2026-08-25 | CNY 9.54 | +0.42% | CNY 9.42 | CNY 9.59 | CNY 9.38 | 5.69M |
| 2026-08-24 | CNY 9.50 | 0.00% | CNY 9.65 | CNY 9.67 | CNY 9.38 | 5.19M |
| 2026-08-21 | CNY 9.50 | -2.16% | CNY 9.72 | CNY 9.72 | CNY 9.36 | 4.82M |
| 2026-08-20 | CNY 9.71 | 0.00% | CNY 9.72 | CNY 9.80 | CNY 9.58 | 3.52M |
| 2026-08-19 | CNY 9.71 | -4.05% | CNY 10.09 | CNY 10.09 | CNY 9.69 | 5.37M |
| 2026-08-18 | CNY 10.12 | +1.61% | CNY 9.92 | CNY 10.22 | CNY 9.92 | 6.21M |
| 2026-08-17 | CNY 9.96 | +3.11% | CNY 9.67 | CNY 9.99 | CNY 9.51 | 5.63M |
| 2026-08-14 | CNY 9.66 | -2.91% | CNY 9.80 | CNY 9.90 | CNY 9.57 | 6.47M |
| 2026-08-13 | CNY 9.95 | +1.84% | CNY 9.77 | CNY 10.10 | CNY 9.60 | 9.82M |
| 2026-08-12 | CNY 9.77 | +2.30% | CNY 9.54 | CNY 9.84 | CNY 9.49 | 6.29M |
| 2026-08-11 | CNY 9.55 | +0.74% | CNY 9.43 | CNY 9.72 | CNY 9.33 | 6.24M |
| 2026-08-10 | CNY 9.48 | +5.45% | CNY 8.96 | CNY 9.49 | CNY 8.96 | 7.05M |
| 2026-08-07 | CNY 8.99 | -0.66% | CNY 9.05 | CNY 9.05 | CNY 8.80 | 4.04M |
| 2026-08-06 | CNY 9.05 | +0.22% | CNY 9.00 | CNY 9.17 | CNY 8.89 | 4.23M |
| 2026-08-05 | CNY 9.03 | +0.22% | CNY 9.04 | CNY 9.23 | CNY 8.94 | 6.34M |
| 2026-08-04 | CNY 9.01 | +0.78% | CNY 8.94 | CNY 9.14 | CNY 8.94 | 7.13M |
| 2026-08-03 | CNY 8.94 | -0.45% | CNY 8.96 | CNY 9.00 | CNY 8.65 | 7.31M |
| 2026-07-31 | CNY 8.98 | +3.94% | CNY 8.45 | CNY 9.05 | CNY 8.41 | 11.01M |
| 2026-07-30 | CNY 8.64 | +1.17% | CNY 8.61 | CNY 9.22 | CNY 8.58 | 14.98M |
| 2026-07-29 | CNY 8.54 | +2.64% | CNY 8.32 | CNY 8.63 | CNY 8.32 | 6.83M |
| 2026-07-28 | CNY 8.32 | +3.87% | CNY 7.96 | CNY 8.40 | CNY 7.94 | 6.03M |
| 2026-07-27 | CNY 8.01 | +3.35% | CNY 7.70 | CNY 8.04 | CNY 7.70 | 5.20M |
| 2026-07-24 | CNY 7.75 | -2.88% | CNY 7.89 | CNY 8.00 | CNY 7.70 | 4.20M |
| 2026-07-23 | CNY 7.98 | +2.57% | CNY 7.77 | CNY 8.00 | CNY 7.69 | 5.12M |
| 2026-07-22 | CNY 7.78 | -2.02% | CNY 7.88 | CNY 8.01 | CNY 7.75 | 5.14M |
| 2026-07-21 | CNY 7.94 | -2.10% | CNY 8.09 | CNY 8.09 | CNY 7.70 | 9.17M |
| 2026-07-20 | CNY 8.11 | -2.87% | CNY 8.37 | CNY 8.54 | CNY 7.99 | 7.02M |
| 2026-07-17 | CNY 8.35 | -2.91% | CNY 8.65 | CNY 8.81 | CNY 8.25 | 6.87M |
| 2026-07-16 | CNY 8.60 | +1.65% | CNY 8.43 | CNY 8.74 | CNY 8.35 | 6.30M |
| 2026-07-15 | CNY 8.46 | +3.55% | CNY 8.20 | CNY 8.50 | CNY 8.18 | 5.31M |
| 2026-07-14 | CNY 8.17 | +1.87% | CNY 8.06 | CNY 8.21 | CNY 7.88 | 4.36M |
| 2026-07-13 | CNY 8.02 | -0.99% | CNY 8.05 | CNY 8.15 | CNY 7.96 | 4.14M |
| 2026-07-10 | CNY 8.10 | +2.14% | CNY 7.94 | CNY 8.21 | CNY 7.75 | 4.37M |
| 2026-07-09 | CNY 7.93 | -0.13% | CNY 8.00 | CNY 8.00 | CNY 7.73 | 3.30M |
| 2026-07-08 | CNY 7.94 | -0.13% | CNY 7.95 | CNY 8.01 | CNY 7.80 | 2.92M |
| 2026-07-07 | CNY 7.95 | -3.05% | CNY 8.16 | CNY 8.30 | CNY 7.91 | 3.42M |
| 2026-07-06 | CNY 8.20 | +0.37% | CNY 8.17 | CNY 8.37 | CNY 8.17 | 3.99M |
| 2026-07-03 | CNY 8.17 | +1.49% | CNY 8.10 | CNY 8.21 | CNY 8.00 | 3.93M |
| 2026-07-02 | CNY 8.05 | -0.37% | CNY 8.10 | CNY 8.29 | CNY 7.98 | 4.75M |
| 2026-07-01 | CNY 8.08 | +3.72% | CNY 7.78 | CNY 8.20 | CNY 7.76 | 5.30M |
| 2026-06-30 | CNY 7.79 | -2.38% | CNY 7.90 | CNY 8.03 | CNY 7.73 | 4.10M |
| 2026-06-29 | CNY 7.98 | +0.50% | CNY 7.88 | CNY 8.02 | CNY 7.66 | 4.81M |
| 2026-06-26 | CNY 7.94 | -1.49% | CNY 8.04 | CNY 8.06 | CNY 7.75 | 3.85M |
| 2026-06-25 | CNY 8.06 | -1.95% | CNY 8.22 | CNY 8.32 | CNY 7.98 | 4.20M |
| 2026-06-24 | CNY 8.22 | -4.31% | CNY 8.59 | CNY 8.61 | CNY 8.16 | 3.99M |
| 2026-06-23 | CNY 8.59 | +1.54% | CNY 8.40 | CNY 8.70 | CNY 8.35 | 4.76M |
| 2026-06-22 | CNY 8.46 | +0.95% | CNY 8.32 | CNY 8.46 | CNY 8.08 | 4.32M |
| 2026-06-18 | CNY 8.38 | -1.18% | CNY 8.43 | CNY 8.50 | CNY 8.30 | 3.00M |
| 2026-06-17 | CNY 8.48 | -2.75% | CNY 8.76 | CNY 8.76 | CNY 8.44 | 3.85M |
| 2026-06-16 | CNY 8.72 | -0.11% | CNY 8.73 | CNY 8.75 | CNY 8.46 | 3.88M |
| 2026-06-15 | CNY 8.73 | -2.57% | CNY 8.94 | CNY 9.10 | CNY 8.70 | 4.01M |
| 2026-06-12 | CNY 8.96 | +2.28% | CNY 8.72 | CNY 8.99 | CNY 8.62 | 4.33M |
| 2026-06-11 | CNY 8.76 | -1.02% | CNY 8.82 | CNY 8.89 | CNY 8.63 | 3.47M |
| 2026-06-10 | CNY 8.85 | -1.34% | CNY 8.89 | CNY 9.03 | CNY 8.73 | 3.67M |
| 2026-06-09 | CNY 8.97 | +0.11% | CNY 8.87 | CNY 9.15 | CNY 8.86 | 3.67M |
| 2026-06-08 | CNY 8.96 | -2.61% | CNY 9.20 | CNY 9.32 | CNY 8.83 | 5.32M |
| 2026-06-05 | CNY 9.20 | +3.02% | CNY 8.93 | CNY 9.32 | CNY 8.89 | 5.65M |
| 2026-06-04 | CNY 8.93 | -2.72% | CNY 9.18 | CNY 9.34 | CNY 8.82 | 5.30M |
| 2026-06-03 | CNY 9.18 | -2.03% | CNY 9.46 | CNY 9.46 | CNY 9.13 | 4.24M |
| 2026-06-02 | CNY 9.37 | -4.29% | CNY 9.77 | CNY 9.95 | CNY 9.32 | 6.98M |
| 2026-06-01 | CNY 9.79 | +4.26% | CNY 9.06 | CNY 9.84 | CNY 9.06 | 6.28M |
| 2026-05-29 | CNY 9.39 | +0.97% | CNY 9.30 | CNY 9.61 | CNY 9.29 | 5.39M |
| 2026-05-28 | CNY 9.30 | -1.27% | CNY 9.21 | CNY 9.43 | CNY 9.08 | 4.00M |
| 2026-05-27 | CNY 9.42 | -1.05% | CNY 9.52 | CNY 9.58 | CNY 9.17 | 4.77M |
| 2026-05-26 | CNY 9.52 | -2.06% | CNY 9.66 | CNY 9.75 | CNY 9.42 | 4.30M |