Qingdao Richen Food Co., Ltd. Class A 603755
SSE · China · Consumer Non-Durables
CNY 25.85+0.34 (+1.33%)
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 25.85 | +1.33% | CNY 25.51 | CNY 26.17 | CNY 25.51 | 1.73M |
| 2026-09-29 | CNY 25.51 | -1.88% | CNY 25.99 | CNY 25.99 | CNY 25.25 | 2.41M |
| 2026-09-28 | CNY 26.00 | +3.09% | CNY 25.22 | CNY 26.52 | CNY 24.90 | 3.70M |
| 2026-09-24 | CNY 25.22 | +4.39% | CNY 24.27 | CNY 26.53 | CNY 24.08 | 3.89M |
| 2026-09-23 | CNY 24.16 | -0.90% | CNY 24.44 | CNY 24.58 | CNY 24.02 | 1.00M |
| 2026-09-22 | CNY 24.38 | -1.30% | CNY 24.64 | CNY 24.84 | CNY 24.30 | 1.05M |
| 2026-09-21 | CNY 24.70 | +3.69% | CNY 24.10 | CNY 24.85 | CNY 23.66 | 1.30M |
| 2026-09-18 | CNY 23.82 | -1.04% | CNY 24.10 | CNY 24.42 | CNY 23.74 | 997.05K |
| 2026-09-17 | CNY 24.07 | -0.62% | CNY 24.24 | CNY 24.24 | CNY 23.76 | 809.40K |
| 2026-09-16 | CNY 24.22 | -0.29% | CNY 24.26 | CNY 24.70 | CNY 24.03 | 1.01M |
| 2026-09-15 | CNY 24.29 | -3.65% | CNY 25.47 | CNY 25.67 | CNY 24.12 | 1.72M |
| 2026-09-14 | CNY 25.21 | +5.17% | CNY 23.92 | CNY 25.46 | CNY 23.60 | 2.23M |
| 2026-09-11 | CNY 23.97 | -2.12% | CNY 24.55 | CNY 24.80 | CNY 23.17 | 2.02M |
| 2026-09-10 | CNY 24.49 | -4.26% | CNY 25.74 | CNY 25.74 | CNY 24.46 | 1.35M |
| 2026-09-09 | CNY 25.58 | -0.62% | CNY 25.64 | CNY 25.88 | CNY 25.41 | 1.14M |
| 2026-09-08 | CNY 25.74 | +3.08% | CNY 25.16 | CNY 25.99 | CNY 24.74 | 1.47M |
| 2026-09-07 | CNY 24.97 | -0.60% | CNY 25.44 | CNY 25.44 | CNY 24.56 | 1.87M |
| 2026-09-04 | CNY 25.12 | +0.84% | CNY 25.06 | CNY 25.78 | CNY 24.95 | 1.43M |
| 2026-09-03 | CNY 24.91 | +0.04% | CNY 24.96 | CNY 25.89 | CNY 24.80 | 1.69M |
| 2026-09-02 | CNY 24.90 | -0.95% | CNY 25.00 | CNY 25.57 | CNY 24.51 | 2.30M |
| 2026-09-01 | CNY 25.14 | +2.57% | CNY 24.40 | CNY 25.96 | CNY 24.31 | 3.54M |
| 2026-08-31 | CNY 24.51 | +4.43% | CNY 23.30 | CNY 24.73 | CNY 22.95 | 2.19M |
| 2026-08-28 | CNY 23.47 | +0.56% | CNY 23.34 | CNY 23.60 | CNY 23.23 | 805.20K |
| 2026-08-27 | CNY 23.34 | -0.13% | CNY 23.45 | CNY 23.64 | CNY 23.00 | 610.50K |
| 2026-08-26 | CNY 23.37 | -0.97% | CNY 23.61 | CNY 23.81 | CNY 23.22 | 553.40K |
| 2026-08-25 | CNY 23.60 | +2.34% | CNY 23.06 | CNY 23.71 | CNY 23.02 | 873.30K |
| 2026-08-24 | CNY 23.06 | -2.08% | CNY 23.32 | CNY 23.62 | CNY 22.80 | 1.01M |
| 2026-08-21 | CNY 23.55 | -0.34% | CNY 23.50 | CNY 23.55 | CNY 22.92 | 633.40K |
| 2026-08-20 | CNY 23.63 | +3.32% | CNY 23.09 | CNY 23.83 | CNY 23.03 | 861.60K |
| 2026-08-19 | CNY 22.87 | -3.42% | CNY 23.67 | CNY 23.67 | CNY 22.87 | 787.60K |
| 2026-08-18 | CNY 23.68 | -1.09% | CNY 23.68 | CNY 24.04 | CNY 23.61 | 670.60K |
| 2026-08-17 | CNY 23.94 | +3.19% | CNY 23.20 | CNY 23.94 | CNY 23.15 | 837.70K |
| 2026-08-14 | CNY 23.20 | -0.68% | CNY 23.17 | CNY 23.60 | CNY 23.02 | 620.40K |
| 2026-08-13 | CNY 23.36 | -0.89% | CNY 23.61 | CNY 23.80 | CNY 23.20 | 799.90K |
| 2026-08-12 | CNY 23.57 | +0.99% | CNY 23.58 | CNY 23.68 | CNY 23.23 | 523.40K |
| 2026-08-11 | CNY 23.34 | -1.23% | CNY 23.58 | CNY 23.59 | CNY 23.12 | 784.40K |
| 2026-08-10 | CNY 23.63 | +4.14% | CNY 22.81 | CNY 23.65 | CNY 22.65 | 1.10M |
| 2026-08-07 | CNY 22.69 | -1.48% | CNY 23.15 | CNY 23.15 | CNY 22.30 | 809.15K |
| 2026-08-06 | CNY 23.03 | +0.74% | CNY 22.80 | CNY 23.10 | CNY 22.40 | 976.50K |
| 2026-08-05 | CNY 22.86 | +0.53% | CNY 22.85 | CNY 23.00 | CNY 22.63 | 932.60K |
| 2026-08-04 | CNY 22.74 | +1.52% | CNY 22.59 | CNY 23.14 | CNY 22.31 | 1.17M |
| 2026-08-03 | CNY 22.40 | +3.42% | CNY 21.89 | CNY 22.49 | CNY 21.76 | 1.22M |
| 2026-07-31 | CNY 21.66 | +1.88% | CNY 21.25 | CNY 21.76 | CNY 21.00 | 834.34K |
| 2026-07-30 | CNY 21.26 | +0.38% | CNY 21.18 | CNY 21.90 | CNY 21.01 | 1.49M |
| 2026-07-29 | CNY 21.18 | +2.52% | CNY 20.76 | CNY 21.29 | CNY 20.51 | 1.06M |
| 2026-07-28 | CNY 20.66 | +0.73% | CNY 20.50 | CNY 20.95 | CNY 20.41 | 779.80K |
| 2026-07-27 | CNY 20.51 | +2.04% | CNY 20.24 | CNY 20.69 | CNY 19.93 | 819.50K |
| 2026-07-24 | CNY 20.10 | -2.66% | CNY 20.49 | CNY 20.77 | CNY 19.95 | 869.00K |
| 2026-07-23 | CNY 20.65 | +1.67% | CNY 20.28 | CNY 20.80 | CNY 20.04 | 786.50K |
| 2026-07-22 | CNY 20.31 | -2.87% | CNY 20.91 | CNY 21.13 | CNY 20.20 | 1.06M |
| 2026-07-21 | CNY 20.91 | -2.43% | CNY 21.58 | CNY 21.58 | CNY 20.21 | 1.51M |
| 2026-07-20 | CNY 21.43 | -4.29% | CNY 22.45 | CNY 22.78 | CNY 21.02 | 1.48M |
| 2026-07-17 | CNY 22.39 | -4.97% | CNY 23.60 | CNY 23.70 | CNY 22.23 | 1.19M |
| 2026-07-16 | CNY 23.56 | +0.34% | CNY 23.18 | CNY 23.75 | CNY 23.01 | 674.90K |
| 2026-07-15 | CNY 23.48 | +2.67% | CNY 22.76 | CNY 23.63 | CNY 22.61 | 810.80K |
| 2026-07-14 | CNY 22.87 | +1.33% | CNY 22.63 | CNY 23.01 | CNY 22.23 | 779.40K |
| 2026-07-13 | CNY 22.57 | -2.59% | CNY 23.17 | CNY 23.34 | CNY 22.55 | 1.03M |
| 2026-07-10 | CNY 23.17 | +2.75% | CNY 22.36 | CNY 23.34 | CNY 22.05 | 1.08M |
| 2026-07-09 | CNY 22.55 | -1.10% | CNY 22.79 | CNY 22.94 | CNY 22.18 | 972.90K |
| 2026-07-08 | CNY 22.80 | -1.72% | CNY 23.34 | CNY 23.34 | CNY 22.70 | 740.30K |
| 2026-07-07 | CNY 23.20 | -3.89% | CNY 23.92 | CNY 24.23 | CNY 23.15 | 1.09M |
| 2026-07-06 | CNY 24.14 | -1.11% | CNY 24.78 | CNY 24.79 | CNY 24.00 | 1.12M |
| 2026-07-03 | CNY 24.41 | +4.90% | CNY 23.44 | CNY 24.79 | CNY 23.28 | 1.72M |
| 2026-07-02 | CNY 23.27 | +2.02% | CNY 22.66 | CNY 23.50 | CNY 22.66 | 1.31M |
| 2026-07-01 | CNY 22.81 | +0.53% | CNY 22.55 | CNY 23.25 | CNY 22.39 | 1.78M |
| 2026-06-30 | CNY 22.69 | -1.52% | CNY 23.04 | CNY 23.26 | CNY 22.29 | 1.26M |
| 2026-06-29 | CNY 23.04 | -0.22% | CNY 22.60 | CNY 23.22 | CNY 22.06 | 1.18M |
| 2026-06-26 | CNY 23.09 | -1.49% | CNY 23.39 | CNY 23.70 | CNY 22.75 | 942.32K |
| 2026-06-25 | CNY 23.44 | -0.26% | CNY 23.46 | CNY 23.97 | CNY 22.68 | 1.54M |
| 2026-06-24 | CNY 23.50 | -5.24% | CNY 25.14 | CNY 25.25 | CNY 23.45 | 1.32M |
| 2026-06-23 | CNY 24.80 | +1.76% | CNY 24.06 | CNY 25.15 | CNY 24.06 | 1.17M |
| 2026-06-22 | CNY 24.37 | -2.52% | CNY 25.10 | CNY 25.10 | CNY 23.50 | 1.47M |
| 2026-06-18 | CNY 25.00 | -0.95% | CNY 25.59 | CNY 25.59 | CNY 24.80 | 1.01M |
| 2026-06-17 | CNY 25.24 | -1.44% | CNY 25.61 | CNY 25.72 | CNY 25.04 | 1.07M |
| 2026-06-16 | CNY 25.61 | -3.14% | CNY 26.39 | CNY 26.45 | CNY 25.39 | 1.08M |
| 2026-06-15 | CNY 26.44 | -1.05% | CNY 26.87 | CNY 27.10 | CNY 26.28 | 2.01M |
| 2026-06-12 | CNY 26.72 | +0.60% | CNY 26.84 | CNY 27.17 | CNY 26.30 | 1.94M |
| 2026-06-11 | CNY 26.56 | +2.43% | CNY 25.80 | CNY 26.66 | CNY 25.21 | 1.96M |
| 2026-06-10 | CNY 25.93 | +3.31% | CNY 24.50 | CNY 26.09 | CNY 24.50 | 1.65M |
| 2026-06-09 | CNY 25.10 | +2.74% | CNY 24.47 | CNY 25.44 | CNY 24.17 | 1.20M |
| 2026-06-08 | CNY 24.43 | -2.08% | CNY 24.48 | CNY 24.93 | CNY 23.95 | 1.07M |
| 2026-06-05 | CNY 24.95 | +1.96% | CNY 24.03 | CNY 25.05 | CNY 24.03 | 1.08M |
| 2026-06-04 | CNY 24.47 | -2.08% | CNY 24.98 | CNY 25.12 | CNY 24.06 | 874.60K |
| 2026-06-03 | CNY 24.99 | -3.14% | CNY 25.79 | CNY 25.80 | CNY 24.91 | 1.23M |
| 2026-06-02 | CNY 25.80 | -2.31% | CNY 26.63 | CNY 26.65 | CNY 25.41 | 1.48M |
| 2026-06-01 | CNY 26.41 | +4.55% | CNY 25.18 | CNY 26.55 | CNY 25.00 | 2.07M |
| 2026-05-29 | CNY 25.26 | -2.96% | CNY 25.99 | CNY 26.18 | CNY 25.05 | 1.81M |
| 2026-05-28 | CNY 26.03 | -0.31% | CNY 25.97 | CNY 26.27 | CNY 25.40 | 1.32M |
| 2026-05-27 | CNY 26.11 | -2.25% | CNY 26.71 | CNY 26.89 | CNY 25.83 | 1.81M |
| 2026-05-26 | CNY 26.71 | -2.41% | CNY 27.06 | CNY 27.42 | CNY 26.64 | 1.34M |