Shanghai - Delayed Quote CNY

Foshan Haitian Flavouring and Food Company Ltd. (603288.SS)

44.37

+0.43

+(0.98%)

At close: May 23 at 3:00:04 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	44.66	45.00	44.20	44.37	44.37	15,762,510
May 22, 2025	43.90	44.88	43.60	43.94	43.94	9,095,666
May 21, 2025	42.98	44.36	42.92	43.88	43.88	12,467,684
May 20, 2025	42.86	43.50	42.75	42.98	42.98	8,613,889
May 19, 2025	42.54	43.17	42.49	42.91	42.91	7,513,732
May 16, 2025	42.97	43.05	42.31	42.58	42.58	9,431,956
May 15, 2025	42.48	43.26	42.18	43.15	43.15	12,864,349
May 14, 2025	42.19	42.89	41.90	42.52	42.52	10,111,071
May 13, 2025	42.59	42.67	41.95	42.05	42.05	9,572,707
May 12, 2025	42.57	43.09	42.41	42.54	42.54	8,259,270
May 9, 2025	42.62	42.78	42.34	42.40	42.40	7,019,963
May 8, 2025	43.00	43.25	42.55	42.61	42.61	10,849,770
May 7, 2025	42.67	43.23	42.28	43.21	43.21	16,392,639
May 6, 2025	41.98	42.30	41.70	41.78	41.78	11,274,425
Apr 30, 2025	42.19	42.89	41.92	41.92	41.92	8,354,297
Apr 29, 2025	41.86	42.79	41.75	42.46	42.46	12,570,318
Apr 28, 2025	41.98	42.17	41.26	41.26	41.26	7,430,470
Apr 25, 2025	42.55	42.83	41.98	42.00	42.00	7,904,689
Apr 24, 2025	41.90	42.75	41.82	42.55	42.55	9,051,455
Apr 23, 2025	42.30	42.35	41.70	41.82	41.82	7,079,181
Apr 22, 2025	42.16	42.50	42.04	42.19	42.19	6,611,756
Apr 21, 2025	42.03	42.36	41.94	42.16	42.16	5,677,221
Apr 18, 2025	43.05	43.30	42.10	42.14	42.14	10,657,413
Apr 17, 2025	43.23	43.44	42.74	43.43	43.43	9,045,033
Apr 16, 2025	43.10	43.51	42.51	43.43	43.43	13,572,515
Apr 15, 2025	42.12	43.09	41.90	42.76	42.76	14,055,055
Apr 14, 2025	42.02	42.68	41.80	42.15	42.15	12,103,187
Apr 11, 2025	42.43	42.52	41.70	42.04	42.04	13,033,136
Apr 10, 2025	42.50	42.52	41.40	42.20	42.20	19,763,843
Apr 9, 2025	40.80	42.21	40.50	42.19	42.19	30,451,820
Apr 8, 2025	39.20	41.33	38.80	41.20	41.20	33,536,039
Apr 7, 2025	39.30	40.30	38.11	39.30	39.30	32,467,484
Apr 3, 2025	40.16	40.87	40.11	40.67	40.67	11,662,967
Apr 2, 2025	40.70	40.94	40.40	40.84	40.84	7,169,811
Apr 1, 2025	40.58	40.89	40.34	40.68	40.68	7,133,311
Mar 31, 2025	40.80	41.20	40.48	40.58	40.58	8,435,170
Mar 28, 2025	41.33	41.57	40.85	40.98	40.98	7,355,452
Mar 27, 2025	40.53	41.36	40.36	41.33	41.33	13,460,699
Mar 26, 2025	40.49	40.68	40.22	40.53	40.53	7,317,313
Mar 25, 2025	40.36	40.49	40.06	40.48	40.48	7,298,122
Mar 24, 2025	40.08	40.38	39.95	40.36	40.36	10,232,695
Mar 21, 2025	40.71	40.98	40.08	40.08	40.08	14,583,593
Mar 20, 2025	41.43	41.43	40.70	40.79	40.79	10,328,261
Mar 19, 2025	41.45	41.73	41.27	41.45	41.45	7,826,081
Mar 18, 2025	42.05	42.23	41.40	41.45	41.45	10,569,462
Mar 17, 2025	42.32	42.68	41.80	42.06	42.06	17,183,745
Mar 14, 2025	40.57	41.99	40.35	41.59	41.59	27,027,313
Mar 13, 2025	40.21	40.46	40.12	40.18	40.18	8,720,710
Mar 12, 2025	40.88	40.91	40.20	40.20	40.20	12,319,308
Mar 11, 2025	40.09	40.92	40.05	40.92	40.92	10,150,180
Mar 10, 2025	40.80	40.96	40.15	40.35	40.35	10,614,790
Mar 7, 2025	41.15	41.33	40.54	41.00	41.00	8,254,138
Mar 6, 2025	40.45	41.30	40.35	41.13	41.13	11,858,240
Mar 5, 2025	40.47	40.64	40.06	40.36	40.36	8,270,073
Mar 4, 2025	40.21	40.74	40.20	40.46	40.46	8,365,078
Mar 3, 2025	41.11	41.73	40.40	40.50	40.50	13,228,978
Feb 28, 2025	41.24	42.10	41.03	41.11	41.11	17,515,474
Feb 27, 2025	40.44	41.37	40.24	41.22	41.22	15,138,608
Feb 26, 2025	40.56	40.69	40.09	40.44	40.44	8,942,440
Feb 25, 2025	41.00	41.18	40.50	40.56	40.56	9,012,415
Feb 24, 2025	41.50	42.35	41.20	41.40	41.40	12,330,734
Feb 21, 2025	41.20	41.97	41.04	41.46	41.46	11,812,993
Feb 20, 2025	40.85	41.35	40.72	41.13	41.13	5,903,424
Feb 19, 2025	40.75	41.14	40.54	40.95	40.95	7,661,240
Feb 18, 2025	41.18	41.45	40.68	40.85	40.85	9,200,887
Feb 17, 2025	41.26	41.66	41.00	41.23	41.23	9,115,369
Feb 14, 2025	40.92	41.44	40.86	41.24	41.24	9,272,475
Feb 13, 2025	41.18	41.49	40.90	41.06	41.06	11,002,742
Feb 12, 2025	40.61	41.35	40.46	41.20	41.20	8,103,929
Feb 11, 2025	41.77	42.00	40.73	40.82	40.82	9,476,006
Feb 10, 2025	41.86	42.08	41.40	41.76	41.76	6,665,957
Feb 7, 2025	40.92	42.20	40.55	41.85	41.85	9,842,458
Feb 6, 2025	40.52	41.18	40.43	40.99	40.99	6,965,708
Feb 5, 2025	40.80	40.97	40.02	40.51	40.51	9,863,068
Jan 27, 2025	41.06	41.42	40.99	40.99	40.99	7,041,556
Jan 24, 2025	41.00	41.56	40.96	41.05	41.05	7,977,041
Jan 23, 2025	41.53	41.95	40.90	41.17	41.17	8,629,280
Jan 22, 2025	42.29	42.31	41.05	41.10	41.10	10,204,612
Jan 21, 2025	42.24	42.74	41.81	42.34	42.34	6,114,495
Jan 20, 2025	42.99	43.00	42.02	42.12	42.12	6,106,882
Jan 17, 2025	41.93	42.65	41.70	42.41	42.41	6,554,483
Jan 16, 2025	42.65	43.06	41.70	41.90	41.90	7,781,308
Jan 15, 2025	43.00	43.15	42.32	42.46	42.46	6,204,062
Jan 14, 2025	42.30	43.18	41.92	42.99	42.99	9,196,016
Jan 13, 2025	41.69	42.58	41.60	42.28	42.28	6,758,367
Jan 10, 2025	42.49	42.80	42.00	42.00	42.00	6,584,798
Jan 9, 2025	42.66	43.58	42.11	42.28	42.28	8,559,288
Jan 8, 2025	42.88	43.19	42.00	42.65	42.65	9,690,389
Jan 7, 2025	43.58	43.95	42.78	42.86	42.86	11,404,382
Jan 6, 2025	44.89	44.89	43.38	43.56	43.56	8,781,640
Jan 3, 2025	44.97	45.35	43.92	44.30	44.30	9,268,783
Jan 2, 2025	45.90	46.25	44.68	45.07	45.07	12,190,997
Dec 31, 2024	45.93	46.66	45.88	45.90	45.90	8,690,715
Dec 30, 2024	46.46	47.17	46.12	46.35	46.35	7,053,008
Dec 27, 2024	46.56	46.86	46.07	46.73	46.73	6,223,189
Dec 26, 2024	46.99	47.06	46.41	46.47	46.47	5,624,159
Dec 25, 2024	47.45	47.53	46.67	46.93	46.93	5,392,261
Dec 24, 2024	46.51	47.56	46.51	47.44	47.44	7,714,642
Dec 23, 2024	46.76	47.20	46.55	46.68	46.68	6,331,324
Dec 20, 2024	46.93	47.15	46.46	46.65	46.65	7,654,767
Dec 19, 2024	46.77	47.20	46.54	46.93	46.93	6,485,097
Dec 18, 2024	46.98	47.86	46.91	47.40	47.40	8,176,081
Dec 17, 2024	46.65	47.25	46.10	46.80	46.80	8,397,997
Dec 16, 2024	47.15	47.50	46.60	46.73	46.73	6,958,917
Dec 13, 2024	48.08	48.33	47.15	47.18	47.18	13,441,139
Dec 12, 2024	47.50	48.60	47.37	48.43	48.43	15,820,017
Dec 11, 2024	47.46	48.19	47.43	47.85	47.85	8,974,000
Dec 10, 2024	48.01	48.94	47.30	47.43	47.43	19,023,816
Dec 9, 2024	46.02	46.66	45.64	46.27	46.27	7,213,123
Dec 6, 2024	46.08	47.13	46.00	46.52	46.52	9,845,433
Dec 5, 2024	46.05	46.62	45.83	46.18	46.18	7,492,186
Dec 4, 2024	47.15	47.15	46.20	46.60	46.60	9,071,829
Dec 3, 2024	47.05	47.52	46.68	47.20	47.20	10,395,252
Dec 2, 2024	46.04	47.20	45.37	47.05	47.05	20,616,644
Nov 29, 2024	44.44	46.20	44.10	45.14	45.14	15,949,633
Nov 28, 2024	44.60	44.67	43.84	44.05	44.05	7,843,825
Nov 27, 2024	44.36	44.95	44.09	44.49	44.49	11,389,932
Nov 26, 2024	43.50	44.55	43.43	44.38	44.38	8,801,639
Nov 25, 2024	44.13	44.59	43.50	43.70	43.70	10,668,449
Nov 22, 2024	45.00	45.18	43.50	43.53	43.53	10,609,773
Nov 21, 2024	45.03	45.56	44.79	45.10	45.10	6,831,650
Nov 20, 2024	45.59	45.63	44.91	45.20	45.20	8,816,211
Nov 19, 2024	45.56	45.99	44.59	45.40	45.40	8,894,689
Nov 18, 2024	46.11	46.45	45.22	45.51	45.51	11,130,200
Nov 15, 2024	46.11	47.16	46.09	46.11	46.11	12,459,261
Nov 14, 2024	46.64	47.26	46.20	46.26	46.26	9,846,765
Nov 13, 2024	46.43	47.30	46.43	47.08	47.08	10,239,466
Nov 12, 2024	46.88	48.84	46.68	46.90	46.90	19,621,880
Nov 11, 2024	47.80	48.38	46.50	47.39	47.39	22,335,171
Nov 8, 2024	49.69	50.00	47.56	48.79	48.79	26,722,431
Nov 7, 2024	45.19	48.84	45.02	48.74	48.74	30,046,196
Nov 6, 2024	45.50	45.86	44.74	45.20	45.20	13,893,670
Nov 5, 2024	44.75	45.78	44.37	45.49	45.49	12,076,982
Nov 4, 2024	44.00	44.99	43.75	44.78	44.78	11,028,470
Nov 1, 2024	43.78	44.70	43.56	44.23	44.23	10,449,151
Oct 31, 2024	44.07	44.30	43.38	43.77	43.77	12,097,924
Oct 30, 2024	44.56	45.35	43.88	44.15	44.15	10,654,875
Oct 29, 2024	45.55	46.18	44.85	45.00	45.00	15,293,356
Oct 28, 2024	44.33	45.38	44.21	45.37	45.37	13,891,430
Oct 25, 2024	43.50	44.88	43.31	44.33	44.33	13,229,036
Oct 24, 2024	43.70	44.10	43.30	43.48	43.48	8,908,256
Oct 23, 2024	43.55	44.58	43.31	43.96	43.96	16,993,404
Oct 22, 2024	43.18	43.90	43.10	43.48	43.48	14,164,140
Oct 21, 2024	43.26	43.53	42.30	43.19	43.19	18,443,894
Oct 18, 2024	42.15	43.99	41.82	43.09	43.09	21,159,554
Oct 17, 2024	43.20	43.69	42.15	42.24	42.24	13,761,267
Oct 16, 2024	44.74	44.90	42.60	43.19	43.19	27,329,546
Oct 15, 2024	46.41	46.49	45.24	45.35	45.35	13,725,553
Oct 14, 2024	46.79	46.82	45.08	46.41	46.41	16,869,785
Oct 11, 2024	47.02	47.36	45.38	46.02	46.02	14,465,369
Oct 10, 2024	46.64	48.18	46.33	47.02	47.02	23,458,994
Oct 9, 2024	51.87	51.96	46.65	46.65	46.65	39,086,971
Oct 8, 2024	52.99	52.99	50.51	51.80	51.80	56,286,395
Sep 30, 2024	46.01	48.18	45.15	48.17	48.17	43,211,314
Sep 27, 2024	42.26	43.80	42.22	43.80	43.80	25,263,438
Sep 26, 2024	38.61	41.33	38.61	41.33	41.33	28,986,071
Sep 25, 2024	38.99	39.35	38.54	38.60	38.60	20,437,451
Sep 24, 2024	36.98	38.38	36.43	38.32	38.32	23,445,434
Sep 23, 2024	36.04	36.68	35.66	36.28	36.28	11,744,345
Sep 20, 2024	36.09	36.20	35.74	35.92	35.92	12,179,016
Sep 19, 2024	36.22	36.88	35.44	36.18	36.18	13,526,263
Sep 18, 2024	35.85	36.22	35.44	36.14	36.14	6,977,195
Sep 13, 2024	35.98	36.16	35.68	35.85	35.85	6,459,232
Sep 12, 2024	36.18	36.45	35.90	35.93	35.93	6,822,677
Sep 11, 2024	35.39	36.28	35.18	36.19	36.19	10,949,056
Sep 10, 2024	35.27	35.68	35.10	35.47	35.47	8,455,438
Sep 9, 2024	35.46	35.76	35.04	35.27	35.27	8,973,374
Sep 6, 2024	35.66	35.87	35.41	35.49	35.49	4,576,924
Sep 5, 2024	35.57	35.90	35.43	35.67	35.67	6,774,855
Sep 4, 2024	36.14	36.43	35.40	35.41	35.41	11,814,232
Sep 3, 2024	36.36	36.45	35.70	36.08	36.08	10,878,062
Sep 2, 2024	36.50	36.98	35.82	35.95	35.95	18,127,353
Aug 30, 2024	34.78	37.39	34.66	37.00	37.00	43,801,635
Aug 29, 2024	33.70	34.06	33.50	33.99	33.99	5,057,377
Aug 28, 2024	34.08	34.20	33.55	33.80	33.80	7,536,101
Aug 27, 2024	34.20	34.40	33.90	34.20	34.20	4,027,396
Aug 26, 2024	34.84	34.97	34.20	34.31	34.31	5,049,942
Aug 23, 2024	34.36	34.84	34.21	34.67	34.67	4,379,873
Aug 22, 2024	34.73	34.80	33.91	34.37	34.37	6,137,660
Aug 21, 2024	34.34	34.85	34.26	34.60	34.60	4,439,830
Aug 20, 2024	34.60	34.74	34.38	34.40	34.40	4,565,435
Aug 19, 2024	34.90	35.45	34.68	34.70	34.70	4,997,950
Aug 16, 2024	35.01	35.36	34.75	34.90	34.90	6,427,723
Aug 15, 2024	34.53	35.55	34.50	35.20	35.20	8,755,604
Aug 14, 2024	35.01	35.01	34.40	34.59	34.59	4,353,616
Aug 13, 2024	35.56	35.56	34.82	35.01	35.01	5,300,370
Aug 12, 2024	35.40	35.84	35.33	35.48	35.48	4,833,387
Aug 9, 2024	35.96	35.98	35.49	35.49	35.49	6,360,641
Aug 8, 2024	35.03	36.00	34.73	35.73	35.73	9,056,954
Aug 7, 2024	35.29	35.49	34.85	35.03	35.03	5,759,521
Aug 6, 2024	35.15	35.78	35.00	35.29	35.29	8,378,009
Aug 5, 2024	34.65	35.53	34.36	34.90	34.90	10,645,527
Aug 2, 2024	34.45	35.10	34.44	34.65	34.65	5,554,140
Aug 1, 2024	35.27	35.29	34.61	34.61	34.61	7,428,345
Jul 31, 2024	33.40	35.17	33.36	35.14	35.14	15,407,536
Jul 30, 2024	33.54	33.60	33.08	33.60	33.60	7,782,318
Jul 29, 2024	34.33	34.60	33.52	33.55	33.55	8,547,213
Jul 26, 2024	34.10	34.98	34.10	34.33	34.33	6,578,755
Jul 25, 2024	33.83	34.50	33.82	34.25	34.25	7,158,066
Jul 24, 2024	34.43	34.58	33.76	33.97	33.97	7,600,303
Jul 23, 2024	35.70	35.76	34.42	34.42	34.42	10,076,971
Jul 22, 2024	36.37	36.40	35.56	35.70	35.70	10,004,845
Jul 19, 2024	35.78	36.37	35.44	36.27	36.27	13,361,041
Jul 18, 2024	35.00	35.86	34.90	35.78	35.78	14,910,071
Jul 17, 2024	34.10	35.15	33.95	35.10	35.10	12,928,270
Jul 16, 2024	34.18	34.65	34.11	34.25	34.25	6,781,312
Jul 15, 2024	34.53	34.85	34.10	34.34	34.34	5,268,181
Jul 12, 2024	35.10	35.12	34.36	34.64	34.64	6,414,712
Jul 11, 2024	34.44	35.17	34.22	34.59	34.59	10,068,053
Jul 10, 2024	33.68	34.37	33.50	34.13	34.13	8,636,292
Jul 9, 2024	33.40	33.93	33.18	33.84	33.84	9,059,044
Jul 8, 2024	33.50	33.68	33.27	33.34	33.34	6,774,483
Jul 5, 2024	34.22	34.22	34.22	34.22	34.22	-
Jul 4, 2024	34.25	35.00	33.97	34.22	34.22	10,152,255
Jul 3, 2024	34.07	34.35	33.78	34.15	34.15	7,396,459
Jul 2, 2024	34.12	34.48	34.05	34.15	34.15	8,691,279
Jul 1, 2024	34.38	34.54	34.00	34.40	34.40	6,721,631
Jun 28, 2024	34.82	35.04	34.30	34.47	34.47	8,687,349
Jun 27, 2024	34.88	35.08	34.43	34.88	34.88	8,289,295
Jun 26, 2024	35.26	35.31	34.32	34.93	34.93	10,758,859
Jun 25, 2024	35.38	35.67	35.05	35.26	35.26	8,895,635
Jun 24, 2024	34.80	35.79	34.04	35.38	35.38	17,062,599
Jun 21, 2024	34.66	34.75	34.00	34.35	34.35	10,777,561
Jun 20, 2024	34.95	35.21	34.62	34.67	34.67	6,099,494
Jun 19, 2024	0.66 Dividend
Jun 19, 2024	35.50	35.50	34.92	35.02	35.02	6,074,442
Jun 18, 2024	36.03	36.32	35.78	36.02	35.36	6,773,446
Jun 17, 2024	35.86	36.07	35.65	35.96	35.30	6,724,668
Jun 14, 2024	35.40	36.07	35.07	35.94	35.28	10,436,326
Jun 13, 2024	35.53	35.58	35.25	35.41	34.76	5,781,544
Jun 12, 2024	35.30	35.79	35.30	35.53	34.88	6,682,905
Jun 11, 2024	35.38	35.57	35.05	35.35	34.70	6,068,227
Jun 7, 2024	35.95	36.15	35.30	35.46	34.81	7,824,887
Jun 6, 2024	36.04	36.33	35.65	35.74	35.09	7,959,279
Jun 5, 2024	36.18	36.42	35.95	36.02	35.36	6,310,257
Jun 4, 2024	35.57	36.18	35.51	36.03	35.37	7,549,310
Jun 3, 2024	35.80	35.90	35.30	35.60	34.95	8,337,145
May 31, 2024	36.39	36.48	35.80	35.80	35.14	7,861,163
May 30, 2024	36.05	36.39	35.90	36.12	35.46	7,558,304
May 29, 2024	35.81	36.18	35.81	36.00	35.34	5,789,907
May 28, 2024	36.15	36.18	35.72	35.81	35.15	7,350,511
May 27, 2024	36.02	36.24	35.59	36.21	35.55	11,507,571
May 24, 2024	36.77	36.88	36.01	36.01	35.35	17,869,628
May 23, 2024	37.70	37.78	37.00	37.09	36.41	10,989,346

603755.SS Qingdao Richen Food Co.,Ltd.

26.03

-0.46%

0300.KL SBH Marine Holdings Berhad

0.2050

-2.38%

300999.SZ Yihai Kerry Arawana Holdings Co., Ltd

30.57

-1.00%

600887.SS Inner Mongolia Yili Industrial Group Co., Ltd.

30.60

+0.13%

1961.KL IOI Corporation Berhad

3.6700

-0.27%

SNAX Stryve Foods, Inc.

0.3600

-16.22%

INDF.JK PT Indofood Sukses Makmur Tbk

7,850.00

-0.63%

BHST BioHarvest Sciences Inc. Common Stock

6.29

+2.83%

F34.SI Wilmar International Limited

3.0700

+0.33%

NSRGY Nestlé S.A.

108.23

+0.06%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Foshan Haitian Flavouring and Food Company Ltd. (603288.SS)

Related Tickers