Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Qianhe Condiment and Food Co., Ltd. (603027.SS)

Compare
11.76
-0.23
(-1.92%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202511.9312.1211.7111.7611.7619,799,177
Apr 17, 202511.6812.1211.6211.9911.9925,817,390
Apr 16, 202511.5811.9111.5011.7711.7731,400,535
Apr 15, 202511.2111.4411.1611.3811.3813,085,232
Apr 14, 202511.1911.3411.1911.2711.279,321,648
Apr 11, 202511.2311.2711.1011.1811.1810,817,115
Apr 10, 202511.3911.4511.2311.3311.3317,838,451
Apr 9, 202510.8811.4910.7411.3811.3823,061,989
Apr 8, 202510.4011.0010.4010.9910.9923,945,691
Apr 7, 202511.0111.2310.2910.4010.4025,480,988
Apr 3, 202511.3211.4911.2711.4311.438,448,910
Apr 2, 202511.3011.5011.2411.4211.4212,045,694
Apr 1, 202511.1811.3311.1511.3211.329,057,886
Mar 31, 202511.2011.2911.0911.1711.1710,788,098
Mar 28, 202511.5211.5311.2311.2311.2318,715,225
Mar 27, 202511.4911.5611.3411.5311.5312,211,582
Mar 26, 202511.5811.5911.4611.4711.4713,890,623
Mar 25, 202511.6011.7811.4111.6111.6118,628,760
Mar 24, 202511.5011.8411.4711.6011.6034,011,453
Mar 21, 202511.5011.5511.1911.3411.3435,912,996
Mar 20, 202512.0312.0411.7611.8011.8022,314,418
Mar 19, 202512.3412.4412.2112.2512.259,054,897
Mar 18, 202512.4412.5012.3012.3512.3511,172,145
Mar 17, 202512.6512.6712.3812.4512.4520,174,769
Mar 14, 202512.0312.5312.0212.4612.4629,278,272
Mar 13, 202511.8112.4011.7911.9711.9726,394,648
Mar 12, 202511.9912.0711.8011.8111.8111,278,705
Mar 11, 202511.5011.9911.4411.9911.9921,425,393
Mar 10, 202511.4011.5811.4011.5811.587,197,016
Mar 7, 202511.4611.6011.3911.5011.509,000,236
Mar 6, 202511.4011.5111.3111.5111.519,303,995
Mar 5, 202511.5111.5111.3111.3611.3610,427,250
Mar 4, 202511.5111.5311.3711.5011.507,567,905
Mar 3, 202511.5111.7711.4011.5111.5114,130,257
Feb 28, 202511.7811.8711.5011.5311.5314,899,479
Feb 27, 202511.4511.9511.4211.7811.7824,592,083
Feb 26, 202511.2511.4911.2111.4911.4913,408,802
Feb 25, 202511.3311.3311.1911.2011.209,496,668
Feb 24, 202511.3811.5811.3211.3711.3710,716,262
Feb 21, 202511.4511.5611.2811.4111.4110,497,519
Feb 20, 202511.3611.5611.3011.4211.4210,010,967
Feb 19, 202511.4011.4211.2811.3611.3611,312,607
Feb 18, 202511.6411.6511.3811.4211.4211,451,142
Feb 17, 202511.7511.7911.5911.6311.639,640,468
Feb 14, 202511.7211.8511.6611.7511.759,278,176
Feb 13, 202511.6411.9011.5811.7711.7715,986,129
Feb 12, 202511.5911.6611.4811.6111.618,887,790
Feb 11, 202511.7611.8211.5211.5911.599,539,488
Feb 10, 202511.5411.8011.4211.7711.7717,937,198
Feb 7, 202511.5311.6611.4011.5011.5017,799,241
Feb 6, 202511.4711.5611.3211.5411.549,396,387
Feb 5, 202511.6511.7311.4511.5111.516,796,971
Jan 27, 202511.6111.7711.5311.6211.627,201,031
Jan 24, 202511.3711.6311.3011.6111.6111,461,316
Jan 23, 202511.5511.6411.3611.3811.389,031,437
Jan 22, 202511.6811.7011.3811.4611.468,443,840
Jan 21, 202511.9411.9611.5611.6711.679,586,863
Jan 20, 202511.8912.0411.7911.8511.8514,017,481
Jan 17, 202511.2412.0511.1611.7911.7930,704,407
Jan 16, 202511.1711.4611.1411.2411.2411,069,162
Jan 15, 202511.1111.2211.0011.1611.1612,087,950
Jan 14, 202510.9111.1510.8911.1211.1217,303,456
Jan 13, 202510.7110.9110.6210.9110.918,541,896
Jan 10, 202511.0311.0310.7710.7710.7711,040,300
Jan 9, 202511.1211.2110.9911.0411.0411,502,404
Jan 8, 202511.3311.3310.9611.1711.1710,738,062
Jan 7, 202511.2511.3511.0711.3411.3411,035,661
Jan 6, 202511.5411.5711.1311.2511.2515,297,278
Jan 3, 202511.9912.0311.5211.5411.5417,297,988
Jan 2, 202512.1112.2711.8211.9711.9715,432,269
Dec 31, 202412.3712.4612.1012.1112.1113,944,197
Dec 30, 202412.5212.6112.3012.3712.3712,609,745
Dec 27, 202412.6612.8012.6012.6012.6010,539,649
Dec 26, 202412.8512.8812.6712.7312.738,730,960
Dec 25, 202412.7812.8412.6012.8112.818,818,439
Dec 24, 202412.6012.8612.6012.7812.789,667,489
Dec 23, 202412.8612.9512.5812.6012.6012,767,909
Dec 20, 202412.7513.0312.7512.8612.8613,721,678
Dec 19, 202412.7012.8312.5012.7512.7512,139,652
Dec 18, 202412.9112.9712.7312.7912.7911,885,147
Dec 17, 202413.0713.1712.8212.9012.9014,274,519
Dec 16, 202413.2013.3313.0313.1313.1316,650,137
Dec 13, 202413.6213.6713.2213.3013.3024,913,294
Dec 12, 202413.2813.6713.1513.6213.6234,338,329
Dec 11, 202412.7613.4012.7613.3313.3329,646,703
Dec 10, 202412.9613.6512.9212.9512.9541,590,083
Dec 9, 202412.6712.7212.3712.4312.4313,926,847
Dec 6, 202412.6112.7512.4512.6612.6614,068,820
Dec 5, 202412.6412.7012.5212.5912.599,474,188
Dec 4, 202412.8313.0012.6712.7412.749,805,542
Dec 3, 202412.9212.9412.7212.9112.9110,297,551
Dec 2, 202412.7413.0212.7012.9312.9316,419,880
Nov 29, 202412.3112.9012.3112.7312.7318,610,535
Nov 28, 202412.4512.5112.3112.3212.326,710,263
Nov 27, 202412.2412.5012.0012.4912.4910,659,189
Nov 26, 202412.1512.3512.1312.2412.247,848,040
Nov 25, 202412.0812.2011.9712.2012.2010,754,957
Nov 22, 202412.5812.5912.0612.0812.0813,433,284
Nov 21, 202412.7312.7612.5312.6012.6010,139,860
Nov 20, 202412.7012.7612.5512.7312.7310,630,534
Nov 19, 202412.4912.7212.3612.7012.7011,933,061
Nov 18, 202413.1313.1912.4412.5412.5418,468,543
Nov 15, 202413.1013.2913.0213.0313.0312,366,714
Nov 14, 202413.4013.5013.1213.1513.1514,368,984
Nov 13, 202413.4613.5213.1913.4413.4417,577,235
Nov 12, 202413.6113.8613.3513.5013.5020,304,173
Nov 11, 202413.5013.7513.2513.6113.6127,927,635
Nov 8, 202414.3714.5813.5813.6513.6540,020,963
Nov 7, 202412.8014.2012.7814.0814.0858,046,914
Nov 6, 202412.8413.0612.6512.9112.9123,675,445
Nov 5, 202412.3912.8312.3012.8012.8023,596,830
Nov 4, 202412.1412.4312.1312.4012.4012,133,721
Nov 1, 202412.2812.4412.0312.1412.1414,780,354
Oct 31, 202412.0112.3812.0112.3312.3315,059,402
Oct 30, 202412.3712.5412.1812.2912.2914,157,919
Oct 29, 202412.9012.9812.4212.4212.4219,885,957
Oct 28, 202412.6612.9912.4312.9012.9020,935,572
Oct 25, 202412.4512.7812.4012.5712.5714,296,851
Oct 24, 202412.6512.7912.4112.4512.4519,777,951
Oct 23, 202412.7012.8512.5512.7512.7516,262,156
Oct 22, 202412.4812.7712.4012.7612.7618,304,960
Oct 21, 202412.4812.6112.2812.4912.4919,168,391
Oct 18, 202412.1212.7111.9512.4612.4626,483,231
Oct 17, 202412.4512.6512.0812.1212.1216,857,248
Oct 16, 202412.4012.6312.2712.4512.4512,373,115
Oct 15, 202413.0513.1212.5112.5412.5416,045,200
Oct 14, 202412.9913.1812.4913.0413.0421,218,154
Oct 11, 202413.4513.4612.7213.0113.0122,404,199
Oct 10, 202412.9113.8512.9113.4113.4137,595,918
Oct 9, 202414.0014.0012.9312.9312.9341,217,109
Oct 8, 202415.4115.4113.5814.3714.3761,807,618
Sep 30, 202413.5914.0113.2014.0114.0144,640,642
Sep 27, 202412.3412.8812.1712.7412.7431,539,928
Sep 26, 202410.8311.9110.7811.9111.9139,955,634
Sep 25, 202411.0711.2110.7810.8310.8325,028,454
Sep 24, 202410.6710.9810.4910.9710.9722,268,643
Sep 23, 202410.6310.7410.5010.5710.578,612,974
Sep 20, 202410.4510.7610.3310.6310.6319,540,756
Sep 19, 20249.9810.649.9810.5410.5428,482,013
Sep 18, 20249.9010.039.859.919.9111,626,260
Sep 13, 202410.2210.279.909.969.9618,663,329
Sep 12, 202410.6610.7410.2510.2510.2517,331,355
Sep 11, 202410.6010.7510.5010.6610.6610,760,187
Sep 10, 202410.7510.8110.5210.6410.6412,159,886
Sep 9, 202410.9510.9510.5410.8010.8022,988,668
Sep 6, 202411.3011.3111.0611.0611.0611,010,215
Sep 5, 202411.2711.4311.1811.3011.3015,581,955
Sep 4, 202411.7511.8011.1411.2911.2925,586,507
Sep 3, 202411.9512.0511.6811.8611.8625,051,658
Sep 2, 202412.6612.7012.1212.1912.1937,695,324
Aug 30, 202412.9213.5812.8013.4713.4714,726,397
Aug 29, 202412.7813.1312.7412.9212.926,634,878
Aug 28, 202412.8612.8712.7112.8012.803,500,603
Aug 27, 202412.8812.9412.7112.8612.864,514,524
Aug 26, 202413.0713.0912.7712.9012.905,684,829
Aug 23, 202413.0313.1812.9313.0213.024,112,206
Aug 22, 202413.3413.3713.0013.0513.055,624,260
Aug 21, 202413.3013.4513.2513.3013.302,859,066
Aug 20, 202413.5213.6213.3113.3813.383,925,660
Aug 19, 202413.6913.9713.5513.6013.604,351,988
Aug 16, 202413.6513.8213.5413.7013.704,300,789
Aug 15, 202413.5513.8913.5213.7413.745,087,753
Aug 14, 202413.7013.7013.4813.6513.654,179,836
Aug 13, 202414.0114.0713.6013.7713.774,965,368
Aug 12, 202413.9514.0713.8213.8813.884,646,262
Aug 9, 202414.2514.2913.9613.9613.967,736,407
Aug 8, 202413.8914.4213.7614.2414.2410,986,403
Aug 7, 202414.0014.0213.7513.9113.917,237,003
Aug 6, 202413.8914.2413.8514.0514.0510,547,030
Aug 5, 202413.5314.1213.4713.8013.8017,351,260
Aug 2, 202413.4113.7813.3813.5613.566,633,365
Aug 1, 202413.7013.7813.4713.5313.536,101,168
Jul 31, 202413.0813.7612.9613.7213.7212,686,904
Jul 30, 202413.1013.2412.9813.0813.085,324,544
Jul 29, 202413.4113.4713.1313.1413.145,833,262
Jul 26, 202413.1513.5013.0913.4413.446,760,177
Jul 25, 202412.9213.2212.8613.0913.096,309,664
Jul 24, 202413.0813.2012.9412.9812.986,211,943
Jul 23, 202413.7013.7113.1013.1113.119,818,933
Jul 22, 202414.0014.0013.6213.7013.708,869,028
Jul 19, 202413.5014.0913.4314.0014.0012,292,520
Jul 18, 202413.5313.7013.4713.5713.577,563,047
Jul 17, 202413.2413.6813.1313.6113.6110,136,228
Jul 16, 202413.2013.3013.1513.2013.203,862,422
Jul 15, 202413.3813.3813.1813.2513.254,468,058
Jul 12, 202413.3313.4313.2113.3813.385,918,463
Jul 11, 202413.0513.3213.0013.2913.299,730,696
Jul 10, 202412.8113.0212.6512.8912.896,806,825
Jul 9, 202412.7112.9512.6112.8712.877,255,774
Jul 8, 202413.0813.1212.6512.6612.6610,473,456
Jul 5, 202413.0613.0613.0613.0613.06-
Jul 4, 202413.3413.3913.0113.0613.066,534,225
Jul 3, 202413.4113.5013.3113.3513.354,754,448
Jul 2, 202413.5513.5513.3513.4013.406,803,586
Jul 1, 202413.2013.6813.1613.5513.5510,322,062
Jun 28, 202413.6013.6913.2213.3013.3013,901,651
Jun 27, 202413.9914.0413.5013.6413.649,941,590
Jun 26, 202413.7114.1413.6814.1214.128,257,227
Jun 25, 202413.8113.9813.7013.8013.806,758,887
Jun 24, 202413.8014.0513.6513.8213.826,634,870
Jun 21, 202413.9714.1413.8513.9713.975,952,376
Jun 20, 202414.2914.3714.0214.0714.076,830,790
Jun 19, 202414.6914.7314.3214.3314.337,327,227
Jun 18, 202414.6814.9114.6114.6614.667,099,328
Jun 17, 202414.5514.7414.5114.6914.693,674,647
Jun 14, 202414.5214.7314.4214.6914.695,714,609
Jun 13, 202414.6114.6414.3714.5614.565,986,407
Jun 12, 202414.6514.7814.5214.5614.565,090,008
Jun 11, 2024 0.3 Dividend
Jun 11, 202414.5014.7014.3514.6814.686,479,501
Jun 7, 202415.1515.1914.6014.8014.5010,572,970
Jun 6, 202415.2315.3514.9815.0514.745,943,252
Jun 5, 202415.4715.6015.2215.2614.956,741,572
Jun 4, 202414.9215.4814.8315.4615.1510,940,425
Jun 3, 202415.2815.2914.8014.9314.6311,614,890
May 31, 202415.2315.3715.2315.3115.003,891,649
May 30, 202415.4415.4515.1515.2214.915,885,937
May 29, 202415.5415.6415.3715.4615.155,434,894
May 28, 202415.8315.8615.5015.5415.226,695,044
May 27, 202415.7015.8715.5915.8415.526,694,611
May 24, 202415.9516.0215.7615.7615.447,088,191
May 23, 202416.3816.3815.9616.0315.718,055,210
May 22, 202416.6116.6816.3116.4216.099,261,867
May 21, 202416.7516.9216.4516.6016.268,544,408
May 20, 202416.4416.8416.4116.7416.4014,608,247
May 17, 202416.1016.4316.0216.4316.1010,072,676
May 16, 202416.1816.2715.7716.1915.8612,506,600
May 15, 202416.4516.4516.1416.1715.847,736,696
May 14, 202416.5916.6316.2516.4516.1211,419,466
May 13, 202416.8116.8516.4616.4916.1611,524,394
May 10, 202417.1017.2216.8016.9316.599,485,194
May 9, 202416.8017.2316.7217.0616.7111,712,773
May 8, 202417.2817.3316.8516.8516.5113,177,750
May 7, 202416.7017.3516.6617.2316.8831,744,778
May 6, 202415.5716.5015.5716.3616.0336,891,659
Apr 30, 202416.1116.2215.3115.4915.1848,896,529
Apr 29, 202416.4316.9216.3516.9116.5714,635,060
Apr 26, 202416.2216.5816.1616.4216.0910,729,564
Apr 25, 202416.3816.5316.2116.3015.978,206,170
Apr 24, 202417.0717.1016.0116.5316.1917,906,854
Apr 23, 202417.0017.1016.7416.8416.508,718,346
Apr 22, 202416.4817.1316.4217.0216.6715,608,399
Apr 19, 202416.2516.4316.1416.4216.096,447,324
Apr 18, 202416.2116.6616.0116.3716.0412,772,285