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

Shanghai - Delayed Quote CNY

Shandong Huifa Foodstuff Co.,Ltd. (603536.SS)

8.69
-0.04
(-0.46%)
At close: April 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20258.728.878.658.698.698,331,640
Apr 29, 20258.508.848.508.738.739,095,980
Apr 28, 20258.949.098.548.628.6214,265,920
Apr 25, 20259.329.499.109.159.1512,169,336
Apr 24, 20259.509.589.019.509.5020,329,608
Apr 23, 202510.0510.199.559.589.5826,475,300
Apr 22, 202510.0410.439.7110.3810.3834,384,100
Apr 21, 20259.9010.189.559.929.9227,018,492
Apr 18, 202510.7911.109.9810.0710.0748,268,440
Apr 17, 20259.5110.459.2910.4510.4521,137,152
Apr 16, 20259.459.639.039.509.5019,425,580
Apr 15, 20259.869.989.429.459.4527,965,360
Apr 14, 20259.079.429.049.309.3013,749,976
Apr 11, 20259.259.639.039.049.0419,028,556
Apr 10, 20258.859.508.729.349.3418,752,100
Apr 9, 20258.558.967.948.868.8615,422,000
Apr 8, 20258.008.798.008.668.6614,830,920
Apr 7, 20258.758.818.208.208.208,522,380
Apr 3, 20258.899.258.899.119.117,033,240
Apr 2, 20259.039.148.958.998.994,741,060
Apr 1, 20259.039.168.989.039.034,981,400
Mar 31, 20259.249.248.908.998.995,778,500
Mar 28, 20259.439.439.199.209.206,083,000
Mar 27, 20259.509.569.379.419.414,621,600
Mar 26, 20259.399.669.389.509.505,461,900
Mar 25, 20259.549.729.219.509.509,540,520
Mar 24, 20259.929.979.389.559.558,527,440
Mar 21, 20259.9710.109.839.879.875,289,300
Mar 20, 202510.0910.2410.0410.0510.055,159,600
Mar 19, 202510.3010.3010.0910.1310.135,727,420
Mar 18, 202510.3310.3810.1710.3010.308,635,100
Mar 17, 202510.6610.8010.3210.3310.3315,010,015
Mar 14, 20259.8710.669.8710.5110.5124,739,536
Mar 13, 202510.0510.179.789.889.889,937,235
Mar 12, 20259.9210.689.9210.1510.1519,956,164
Mar 11, 20259.669.909.619.909.909,079,060
Mar 10, 20259.659.809.619.759.758,082,195
Mar 7, 20259.689.889.589.659.6511,399,780
Mar 6, 20259.529.829.459.749.7416,499,263
Mar 5, 20259.889.999.339.619.6126,683,028
Mar 4, 202510.3110.3510.1210.3310.3312,639,900
Mar 3, 202510.4810.7710.3310.4110.4116,554,040
Feb 28, 202510.8511.3410.5010.5510.5528,682,528
Feb 27, 202510.5011.4010.4511.0411.0434,922,380
Feb 26, 202510.3210.4710.2110.4510.457,423,000
Feb 25, 202510.3210.5910.2510.3210.327,843,516
Feb 24, 202510.3510.5810.3010.4110.418,499,680
Feb 21, 202510.6310.7010.1810.3710.3711,488,800
Feb 20, 202510.5210.6810.3510.6310.638,399,820
Feb 19, 202510.2010.5710.1110.4410.449,346,000
Feb 18, 202510.9010.9810.1610.2010.2014,462,998
Feb 17, 202510.8111.0010.6410.9010.9012,089,440
Feb 14, 202511.0311.3310.8110.8210.8213,461,200
Feb 13, 202511.1811.2710.9411.0511.0510,956,800
Feb 12, 202511.1411.2010.9511.1811.1810,659,700
Feb 11, 202511.2211.2910.9711.1411.1411,798,440
Feb 10, 202510.7311.1310.7311.1111.1114,073,655
Feb 7, 202510.6210.8110.4910.7210.7211,357,855
Feb 6, 202510.1510.6410.0010.6210.6213,196,634
Feb 5, 202510.1210.2310.0010.1410.148,519,360
Jan 27, 202510.4410.6210.1210.1210.129,367,840
Jan 24, 202510.6510.6510.3710.4010.4011,640,748
Jan 23, 202510.8011.0310.6410.6610.6614,753,440
Jan 22, 202511.1011.4610.5310.6610.6617,217,600
Jan 21, 202511.1011.3010.6411.2911.2921,710,720
Jan 20, 202511.0211.2010.7110.9110.9116,781,220
Jan 17, 202511.1411.4710.7010.9610.9619,378,220
Jan 16, 202510.8711.3410.8011.1711.1721,037,640
Jan 15, 202510.6911.0210.6510.8110.8115,358,040
Jan 14, 202510.2110.7110.2110.7110.7114,912,876
Jan 13, 202510.0410.279.5810.1510.1512,756,276
Jan 10, 202510.6710.6710.0210.0410.0413,973,352
Jan 9, 202510.5010.8910.4810.6710.6717,061,680
Jan 8, 202510.2710.7510.0010.6810.6820,396,150
Jan 7, 202510.2910.399.9410.3310.3317,206,391
Jan 6, 202510.3010.7810.0210.1810.1822,554,147
Jan 3, 202512.3212.5011.0711.0711.0730,294,713
Jan 2, 202511.5812.5011.5712.3012.3034,931,264
Dec 31, 202411.6212.5511.5511.6811.6826,024,682
Dec 30, 202412.0912.0911.4011.5511.5522,521,972
Dec 27, 202412.2012.6312.1012.2412.2430,107,000
Dec 26, 202411.7912.2211.7312.2012.2025,677,489
Dec 25, 202411.8512.3611.0311.9911.9935,404,316
Dec 24, 202411.9811.9811.5011.9211.9221,413,040
Dec 23, 202412.7412.8311.7611.8311.8329,226,529
Dec 20, 202412.6513.0612.5812.6412.6437,411,496
Dec 19, 202413.0113.5912.6112.9012.9053,974,806
Dec 18, 202413.6113.6113.6113.6113.617,906,200
Dec 17, 202415.1215.1215.1215.1215.123,097,000
Dec 16, 202415.8819.3715.8816.8016.8073,710,244
Dec 13, 202417.6117.6116.8217.6117.6142,883,878
Dec 12, 202415.1916.0115.0016.0116.0118,701,864
Dec 11, 202413.3214.5513.0214.5514.5540,116,050
Dec 10, 202413.2313.2313.2313.2313.233,423,155
Dec 9, 202410.9212.0310.7112.0312.0328,029,558
Dec 6, 202410.7011.0910.5110.9410.9420,257,207
Dec 5, 202410.6610.8310.5010.7410.7418,233,944
Dec 4, 202410.8311.8410.5410.9410.9428,871,440
Dec 3, 202411.4811.4810.7811.0811.0830,685,975
Dec 2, 202411.5812.5011.2111.7111.7145,305,782
Nov 29, 202410.6311.6110.4011.6111.6143,561,092
Nov 28, 202410.0510.7310.0410.5510.5523,435,636
Nov 27, 202410.2710.6710.0310.4410.4426,165,693
Nov 26, 20249.4310.439.4310.0310.0320,997,433
Nov 25, 20249.159.499.159.489.486,117,177
Nov 22, 20249.689.689.189.199.197,506,040
Nov 21, 20249.499.999.429.699.699,127,880
Nov 20, 20249.219.639.219.549.547,045,680
Nov 19, 20249.079.309.049.309.307,645,466
Nov 18, 20249.779.809.059.149.148,839,700
Nov 15, 20249.9510.079.669.689.687,256,400
Nov 14, 202410.0910.299.929.969.968,511,959
Nov 13, 202410.4110.489.9410.1910.1912,412,020
Nov 12, 202410.6010.8610.4510.5010.5015,819,112
Nov 11, 202410.4411.0610.1810.7510.7525,777,347
Nov 8, 202412.4712.4710.5310.7810.7845,669,824
Nov 7, 202410.5011.3410.4811.3411.3416,343,799
Nov 6, 20249.8110.409.7110.3110.3124,187,240
Nov 5, 202410.1510.219.689.939.9324,760,300
Nov 4, 20249.3210.429.0910.0210.0229,625,520
Nov 1, 20249.069.668.929.479.4724,786,540
Oct 31, 20249.009.078.868.938.937,416,040
Oct 30, 20249.079.198.849.029.028,954,140
Oct 29, 20249.269.459.109.109.1011,609,700
Oct 28, 20248.989.268.989.269.2610,224,027
Oct 25, 20248.959.208.909.049.049,837,560
Oct 24, 20248.828.938.708.878.876,904,960
Oct 23, 20249.069.068.808.878.8711,389,955
Oct 22, 20248.689.278.619.089.0815,559,651
Oct 21, 20248.698.778.618.708.708,721,376
Oct 18, 20248.718.748.578.678.678,483,308
Oct 17, 20248.668.838.578.598.596,866,620
Oct 16, 20248.508.708.418.598.596,145,780
Oct 15, 20248.668.848.558.578.576,192,912
Oct 14, 20248.638.788.488.738.737,701,660
Oct 11, 20248.959.108.488.558.559,065,900
Oct 10, 20248.909.278.309.059.0514,402,580
Oct 9, 20249.549.548.878.878.8712,652,980
Oct 8, 202410.7610.769.349.859.8526,565,492
Sep 30, 20249.259.899.009.799.7928,170,472
Sep 27, 20249.109.248.699.109.1019,452,240
Sep 26, 20248.399.148.358.918.9123,846,040
Sep 25, 20248.658.818.408.488.4823,208,292
Sep 24, 20248.629.158.318.758.7527,858,432
Sep 23, 20248.198.368.198.328.3217,536,349
Sep 20, 20248.118.588.038.198.1928,391,389
Sep 19, 20247.288.007.288.008.009,942,631
Sep 18, 20247.287.377.057.277.275,843,200
Sep 13, 20247.467.477.257.287.286,224,320
Sep 12, 20247.777.797.457.497.498,833,412
Sep 11, 20247.857.957.527.587.5813,239,800
Sep 10, 20247.888.237.677.707.7023,812,460
Sep 9, 20247.147.857.047.857.8513,458,620
Sep 6, 20247.307.327.137.147.142,269,440
Sep 5, 20247.187.347.187.287.282,760,540
Sep 4, 20247.197.287.157.177.172,353,800
Sep 3, 20247.137.297.137.207.202,401,900
Sep 2, 20247.227.327.167.177.173,808,800
Aug 30, 20247.017.357.017.247.244,925,100
Aug 29, 20246.917.066.877.017.012,158,400
Aug 28, 20246.897.086.826.986.982,861,336
Aug 27, 20247.017.076.916.946.943,385,436
Aug 26, 20246.797.016.796.966.963,079,776
Aug 23, 20246.886.926.726.806.802,755,600
Aug 22, 20247.027.096.806.866.863,118,940
Aug 21, 20247.057.076.997.027.022,034,780
Aug 20, 20247.217.227.007.047.043,807,400
Aug 19, 20247.247.287.127.207.202,966,000
Aug 16, 20247.487.497.207.247.244,571,900
Aug 15, 20247.387.537.317.457.453,830,000
Aug 14, 20247.437.527.367.367.362,843,200
Aug 13, 20247.477.527.337.467.463,747,900
Aug 12, 20247.647.697.467.507.504,968,780
Aug 9, 20247.887.947.667.677.679,287,900
Aug 8, 20247.548.307.457.977.9714,144,211
Aug 7, 20247.897.927.597.647.6410,990,700
Aug 6, 20247.638.067.588.038.0310,914,951
Aug 5, 20247.958.127.577.587.588,325,300
Aug 2, 20247.647.837.597.767.765,517,640
Aug 1, 20247.647.787.597.667.663,803,700
Jul 31, 20247.447.737.407.667.665,199,456
Jul 30, 20247.337.447.297.407.402,777,700
Jul 29, 20247.307.397.227.337.332,659,500
Jul 26, 20247.227.327.227.297.292,421,400
Jul 25, 20247.197.307.117.217.212,900,200
Jul 24, 20247.487.497.197.227.223,628,300
Jul 23, 20247.517.627.407.417.414,046,100
Jul 22, 20247.437.527.337.517.513,384,200
Jul 19, 20247.377.517.337.487.483,631,100
Jul 18, 20247.457.457.237.407.404,991,079
Jul 17, 20247.477.597.367.517.514,215,583
Jul 16, 20247.447.537.377.477.473,131,500
Jul 15, 20247.667.677.427.467.464,681,240
Jul 12, 20247.667.957.617.647.647,830,000
Jul 11, 20247.507.717.507.677.677,594,555
Jul 10, 20247.427.587.287.467.467,410,040
Jul 9, 20247.667.707.257.557.5511,100,956
Jul 8, 20248.118.117.687.737.7311,395,936
Jul 5, 20248.308.308.308.308.30-
Jul 4, 20248.578.678.238.308.3018,026,279
Jul 3, 20248.068.938.058.938.9321,812,355
Jul 2, 20248.068.187.938.128.123,533,540
Jul 1, 20247.907.997.817.987.982,811,880
Jun 28, 20248.008.057.867.917.913,602,259
Jun 27, 20248.048.197.967.967.964,097,660
Jun 26, 20247.808.027.728.008.003,153,500
Jun 25, 20247.727.927.697.847.843,543,000
Jun 24, 20248.018.017.667.737.733,706,024
Jun 21, 20247.958.097.918.058.053,169,080
Jun 20, 20248.238.268.008.018.014,033,300
Jun 19, 20248.208.328.198.238.233,016,700
Jun 18, 20248.218.288.168.198.193,176,724
Jun 17, 20248.388.388.158.188.183,583,200
Jun 14, 20248.328.458.248.408.403,148,200
Jun 13, 20248.518.558.298.318.313,868,640
Jun 12, 20248.368.568.288.518.514,568,400
Jun 11, 20248.288.318.078.268.264,044,772
Jun 7, 20248.068.298.028.268.265,614,404
Jun 6, 20248.488.507.837.957.957,559,340
Jun 5, 20248.608.648.398.418.414,341,676
Jun 4, 20248.908.908.518.638.634,684,757
Jun 3, 20249.079.108.758.848.845,829,316
May 31, 20248.989.158.979.109.103,874,020
May 30, 20249.039.188.939.029.024,041,284
May 29, 20249.029.168.919.059.054,063,440
May 28, 20249.269.299.009.039.034,436,800
May 27, 20249.189.279.009.259.257,195,920
May 24, 20249.279.699.259.309.308,914,080
May 23, 20249.539.599.249.319.316,416,200
May 22, 20249.709.799.569.669.665,685,600
May 21, 20249.859.899.619.729.727,695,500
May 20, 20249.8110.099.759.919.9111,183,600
May 17, 20249.7210.329.609.729.7211,499,800
May 16, 20249.399.859.399.729.729,846,700
May 15, 20249.429.509.309.349.344,622,820
May 14, 20249.169.479.169.429.427,171,760
May 13, 20249.559.559.159.179.179,672,360
May 10, 20249.8810.039.589.659.659,470,320
May 9, 2024 0.02 Dividend
May 9, 20249.789.959.759.809.806,660,260
May 8, 20249.9210.019.789.799.776,778,440
May 7, 20249.9210.089.819.939.918,005,540
May 6, 20249.609.969.609.929.9012,086,837
Apr 30, 20249.809.869.339.529.5011,829,577