Namchow Food Group (Shanghai) Co. Ltd. Class A 605339
SSE · China · Consumer Non-Durables
CNY 13.26+0.06 (+0.45%)
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 13.26 | +0.45% | CNY 13.28 | CNY 13.31 | CNY 13.11 | 864.99K |
| 2026-09-29 | CNY 13.20 | -0.60% | CNY 13.21 | CNY 13.40 | CNY 13.16 | 1.22M |
| 2026-09-28 | CNY 13.28 | +1.07% | CNY 13.32 | CNY 13.33 | CNY 13.00 | 1.77M |
| 2026-09-24 | CNY 13.14 | +0.77% | CNY 13.03 | CNY 13.25 | CNY 13.00 | 1.43M |
| 2026-09-23 | CNY 13.04 | -1.14% | CNY 13.18 | CNY 13.24 | CNY 13.00 | 830.70K |
| 2026-09-22 | CNY 13.19 | +1.00% | CNY 13.09 | CNY 13.27 | CNY 12.91 | 1.17M |
| 2026-09-21 | CNY 13.06 | +1.87% | CNY 12.82 | CNY 13.06 | CNY 12.78 | 1.29M |
| 2026-09-18 | CNY 12.82 | +0.47% | CNY 12.80 | CNY 12.96 | CNY 12.75 | 1.03M |
| 2026-09-17 | CNY 12.76 | -0.16% | CNY 12.83 | CNY 12.87 | CNY 12.69 | 850.20K |
| 2026-09-16 | CNY 12.78 | +1.03% | CNY 12.65 | CNY 12.80 | CNY 12.49 | 783.42K |
| 2026-09-15 | CNY 12.65 | -1.86% | CNY 12.96 | CNY 12.96 | CNY 12.63 | 834.21K |
| 2026-09-14 | CNY 12.89 | +1.18% | CNY 12.71 | CNY 12.94 | CNY 12.60 | 1.17M |
| 2026-09-11 | CNY 12.74 | -4.14% | CNY 13.17 | CNY 13.41 | CNY 12.71 | 1.74M |
| 2026-09-10 | CNY 13.29 | -2.99% | CNY 13.70 | CNY 13.70 | CNY 13.10 | 1.47M |
| 2026-09-09 | CNY 13.70 | -1.79% | CNY 13.89 | CNY 14.03 | CNY 13.65 | 2.20M |
| 2026-09-08 | CNY 13.95 | -1.06% | CNY 14.07 | CNY 14.20 | CNY 13.91 | 3.06M |
| 2026-09-07 | CNY 14.10 | +4.21% | CNY 13.67 | CNY 14.33 | CNY 13.58 | 4.31M |
| 2026-09-04 | CNY 13.53 | +0.59% | CNY 13.45 | CNY 13.76 | CNY 13.41 | 1.58M |
| 2026-09-03 | CNY 13.45 | -2.39% | CNY 13.83 | CNY 13.98 | CNY 13.45 | 1.54M |
| 2026-09-02 | CNY 13.78 | -0.79% | CNY 13.76 | CNY 13.86 | CNY 13.63 | 1.54M |
| 2026-09-01 | CNY 13.89 | +1.31% | CNY 13.61 | CNY 14.16 | CNY 13.61 | 3.08M |
| 2026-08-31 | CNY 13.71 | -1.44% | CNY 13.86 | CNY 14.02 | CNY 13.61 | 3.44M |
| 2026-08-28 | CNY 13.91 | -3.74% | CNY 14.40 | CNY 14.45 | CNY 13.83 | 5.61M |
| 2026-08-27 | CNY 14.45 | +0.70% | CNY 14.23 | CNY 15.79 | CNY 14.16 | 9.40M |
| 2026-08-26 | CNY 14.35 | +2.87% | CNY 13.95 | CNY 14.62 | CNY 13.88 | 2.83M |
| 2026-08-25 | CNY 13.95 | +0.87% | CNY 13.71 | CNY 14.08 | CNY 13.71 | 1.31M |
| 2026-08-24 | CNY 13.83 | -0.43% | CNY 13.76 | CNY 14.29 | CNY 13.76 | 1.72M |
| 2026-08-21 | CNY 13.89 | -1.07% | CNY 13.62 | CNY 14.19 | CNY 13.56 | 2.76M |
| 2026-08-20 | CNY 14.04 | +0.29% | CNY 14.15 | CNY 15.40 | CNY 13.93 | 5.16M |
| 2026-08-19 | CNY 14.00 | -5.53% | CNY 14.74 | CNY 14.81 | CNY 14.00 | 2.66M |
| 2026-08-18 | CNY 14.82 | -1.20% | CNY 14.97 | CNY 15.24 | CNY 14.73 | 3.62M |
| 2026-08-17 | CNY 15.00 | +4.75% | CNY 14.08 | CNY 15.50 | CNY 14.06 | 7.36M |
| 2026-08-14 | CNY 14.32 | +3.24% | CNY 13.87 | CNY 14.52 | CNY 13.69 | 4.18M |
| 2026-08-13 | CNY 13.87 | +0.95% | CNY 13.65 | CNY 14.19 | CNY 13.58 | 3.70M |
| 2026-08-12 | CNY 13.74 | +1.33% | CNY 13.42 | CNY 13.85 | CNY 13.42 | 1.82M |
| 2026-08-11 | CNY 13.56 | +0.82% | CNY 13.44 | CNY 13.68 | CNY 13.35 | 1.80M |
| 2026-08-10 | CNY 13.45 | +2.83% | CNY 13.07 | CNY 13.58 | CNY 13.01 | 1.59M |
| 2026-08-07 | CNY 13.08 | -0.83% | CNY 13.23 | CNY 13.25 | CNY 12.91 | 1.53M |
| 2026-08-06 | CNY 13.19 | -0.45% | CNY 13.33 | CNY 13.33 | CNY 12.95 | 1.66M |
| 2026-08-05 | CNY 13.25 | -1.12% | CNY 13.22 | CNY 13.70 | CNY 13.16 | 2.90M |
| 2026-08-04 | CNY 13.40 | +1.52% | CNY 13.12 | CNY 13.70 | CNY 13.10 | 4.56M |
| 2026-08-03 | CNY 13.20 | +4.02% | CNY 12.70 | CNY 13.45 | CNY 12.63 | 4.75M |
| 2026-07-31 | CNY 12.69 | +1.52% | CNY 12.44 | CNY 12.93 | CNY 12.40 | 3.52M |
| 2026-07-30 | CNY 12.50 | -3.99% | CNY 13.06 | CNY 13.31 | CNY 12.42 | 6.44M |
| 2026-07-29 | CNY 13.02 | +9.97% | CNY 11.83 | CNY 13.02 | CNY 11.77 | 3.67M |
| 2026-07-28 | CNY 11.84 | +1.46% | CNY 11.67 | CNY 11.90 | CNY 11.54 | 1.29M |
| 2026-07-27 | CNY 11.67 | +2.19% | CNY 11.42 | CNY 11.76 | CNY 11.32 | 961.30K |
| 2026-07-24 | CNY 11.42 | -2.81% | CNY 11.68 | CNY 11.78 | CNY 11.42 | 814.60K |
| 2026-07-23 | CNY 11.75 | +1.03% | CNY 11.53 | CNY 11.79 | CNY 11.52 | 867.40K |
| 2026-07-22 | CNY 11.63 | -1.27% | CNY 11.75 | CNY 12.05 | CNY 11.54 | 1.26M |
| 2026-07-21 | CNY 11.78 | -1.17% | CNY 11.92 | CNY 12.00 | CNY 11.63 | 1.51M |
| 2026-07-20 | CNY 11.92 | -2.93% | CNY 12.40 | CNY 12.42 | CNY 11.71 | 1.70M |
| 2026-07-17 | CNY 12.28 | -2.46% | CNY 12.59 | CNY 12.78 | CNY 12.19 | 1.17M |
| 2026-07-16 | CNY 12.59 | +1.86% | CNY 12.36 | CNY 12.63 | CNY 12.20 | 1.09M |
| 2026-07-15 | CNY 12.36 | +3.00% | CNY 11.90 | CNY 12.41 | CNY 11.90 | 1.63M |
| 2026-07-14 | CNY 12.00 | +1.61% | CNY 11.78 | CNY 12.01 | CNY 11.67 | 1.24M |
| 2026-07-13 | CNY 11.81 | -0.59% | CNY 11.76 | CNY 11.95 | CNY 11.65 | 1.34M |
| 2026-07-10 | CNY 11.88 | +0.68% | CNY 11.77 | CNY 12.04 | CNY 11.68 | 1.49M |
| 2026-07-09 | CNY 11.80 | -1.50% | CNY 11.91 | CNY 12.04 | CNY 11.68 | 1.12M |
| 2026-07-08 | CNY 11.98 | +0.84% | CNY 12.40 | CNY 12.40 | CNY 11.79 | 1.20M |
| 2026-07-07 | CNY 11.88 | -2.46% | CNY 12.13 | CNY 12.14 | CNY 11.81 | 1.12M |
| 2026-07-06 | CNY 12.18 | -0.98% | CNY 12.30 | CNY 12.47 | CNY 12.03 | 1.39M |
| 2026-07-03 | CNY 12.30 | +0.41% | CNY 12.25 | CNY 12.49 | CNY 12.16 | 1.49M |
| 2026-07-02 | CNY 12.25 | -0.49% | CNY 12.30 | CNY 12.53 | CNY 12.13 | 1.05M |
| 2026-07-01 | CNY 12.31 | +3.10% | CNY 11.90 | CNY 12.39 | CNY 11.83 | 1.17M |
| 2026-06-30 | CNY 11.94 | -2.61% | CNY 12.25 | CNY 12.29 | CNY 11.83 | 1.15M |
| 2026-06-29 | CNY 12.26 | -1.13% | CNY 12.32 | CNY 12.40 | CNY 11.93 | 1.71M |
| 2026-06-26 | CNY 12.40 | -2.29% | CNY 12.68 | CNY 12.79 | CNY 12.30 | 1.21M |
| 2026-06-25 | CNY 12.69 | +0.16% | CNY 12.69 | CNY 12.76 | CNY 12.40 | 1.17M |
| 2026-06-24 | CNY 12.67 | -0.63% | CNY 12.76 | CNY 12.82 | CNY 12.38 | 892.60K |
| 2026-06-23 | CNY 12.75 | +1.43% | CNY 12.48 | CNY 12.90 | CNY 12.38 | 950.81K |
| 2026-06-22 | CNY 12.57 | +0.24% | CNY 12.63 | CNY 12.63 | CNY 12.17 | 1.38M |
| 2026-06-18 | CNY 12.54 | -1.65% | CNY 12.76 | CNY 12.76 | CNY 12.50 | 1.29M |
| 2026-06-17 | CNY 12.75 | -7.07% | CNY 13.69 | CNY 13.69 | CNY 12.72 | 2.39M |
| 2026-06-16 | CNY 13.72 | -4.06% | CNY 14.06 | CNY 14.33 | CNY 13.43 | 2.67M |
| 2026-06-15 | CNY 14.30 | +5.54% | CNY 13.49 | CNY 14.33 | CNY 13.44 | 2.48M |
| 2026-06-12 | CNY 13.55 | +4.96% | CNY 12.91 | CNY 13.61 | CNY 12.80 | 1.50M |
| 2026-06-11 | CNY 12.91 | -1.00% | CNY 13.06 | CNY 13.12 | CNY 12.69 | 808.90K |
| 2026-06-10 | CNY 13.04 | -0.91% | CNY 13.17 | CNY 13.27 | CNY 12.83 | 971.00K |
| 2026-06-09 | CNY 13.16 | -0.60% | CNY 13.25 | CNY 13.38 | CNY 13.10 | 735.20K |
| 2026-06-08 | CNY 13.24 | -1.85% | CNY 13.40 | CNY 13.56 | CNY 13.09 | 1.02M |
| 2026-06-05 | CNY 13.49 | +0.30% | CNY 13.59 | CNY 13.60 | CNY 13.26 | 1.23M |
| 2026-06-04 | CNY 13.45 | -2.75% | CNY 13.86 | CNY 13.90 | CNY 13.31 | 1.39M |
| 2026-06-03 | CNY 13.83 | -1.71% | CNY 13.93 | CNY 14.14 | CNY 13.66 | 1.31M |
| 2026-06-02 | CNY 14.07 | -3.23% | CNY 14.45 | CNY 14.53 | CNY 13.92 | 1.62M |
| 2026-06-01 | CNY 14.54 | +1.32% | CNY 14.21 | CNY 14.64 | CNY 14.16 | 1.42M |
| 2026-05-29 | CNY 14.35 | 0.00% | CNY 14.47 | CNY 14.59 | CNY 14.23 | 1.73M |
| 2026-05-28 | CNY 14.35 | -1.44% | CNY 14.60 | CNY 15.20 | CNY 14.11 | 2.61M |
| 2026-05-27 | CNY 14.56 | -7.14% | CNY 15.44 | CNY 15.69 | CNY 14.40 | 4.89M |
| 2026-05-26 | CNY 15.68 | -8.52% | CNY 17.17 | CNY 17.20 | CNY 15.43 | 4.70M |