Skip to main content
Jiangsu Hengshun Vinegar-Industry Co.,Ltd (SHA:600305)
China flag China · Delayed Price · Currency is CNY
7.50
+0.06 (0.81%)
Apr 29, 2026, 3:00 PM CST

SHA:600305 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.447.527.427.507.500.81%6,738,413
Apr 28, 20267.427.457.397.447.440.27%3,718,156
Apr 27, 20267.447.487.397.427.42-0.54%4,653,941
Apr 24, 20267.467.507.397.467.46-6,497,993
Apr 23, 20267.407.477.347.467.460.81%7,079,358
Apr 22, 20267.477.487.387.407.40-1.07%6,301,296
Apr 21, 20267.407.507.407.487.480.94%5,732,641
Apr 20, 20267.377.447.377.417.41-4,847,784
Apr 17, 20267.457.467.367.417.41-0.67%5,095,400
Apr 16, 20267.447.487.427.467.460.13%5,396,789
Apr 15, 20267.507.507.447.457.45-0.27%4,457,447
Apr 14, 20267.457.497.417.477.470.13%5,994,060
Apr 13, 20267.517.527.447.467.46-0.93%5,188,579
Apr 10, 20267.517.577.517.537.530.40%3,775,318
Apr 9, 20267.617.627.507.507.50-1.70%6,125,299
Apr 8, 20267.617.667.597.637.631.19%7,533,408
Apr 7, 20267.527.567.477.547.540.80%4,215,460
Apr 3, 20267.607.627.477.487.48-1.84%5,331,353
Apr 2, 20267.637.667.607.627.62-0.39%4,686,133
Apr 1, 20267.687.697.587.657.650.13%8,864,835
Mar 31, 20267.697.757.647.647.64-0.13%7,339,196
Mar 30, 20267.557.677.497.657.651.06%8,356,144
Mar 27, 20267.417.597.407.577.571.61%7,382,401
Mar 26, 20267.487.547.427.457.45-0.53%5,705,813
Mar 25, 20267.417.517.407.497.491.08%6,245,318
Mar 24, 20267.387.447.297.417.411.51%6,767,668
Mar 23, 20267.627.637.237.307.30-4.70%14,661,950
Mar 20, 20267.777.827.667.667.66-1.42%8,338,889
Mar 19, 20267.827.887.767.777.77-1.15%5,570,768
Mar 18, 20267.937.947.817.867.86-0.76%7,207,943
Mar 17, 20267.908.017.897.927.920.38%10,905,040
Mar 16, 20267.847.917.837.897.890.51%6,772,663
Mar 13, 20267.817.897.797.857.850.51%8,303,491
Mar 12, 20267.827.847.787.817.81-0.13%5,416,104
Mar 11, 20267.857.867.807.827.82-0.38%5,020,528
Mar 10, 20267.857.877.817.857.850.13%5,228,172
Mar 9, 20267.787.867.757.847.840.38%7,327,186
Mar 6, 20267.727.827.717.817.811.17%6,757,782
Mar 5, 20267.747.777.717.727.720.13%6,120,505
Mar 4, 20267.787.807.687.717.71-1.41%12,684,270
Mar 3, 20267.847.917.817.827.82-0.38%10,931,930
Mar 2, 20267.907.947.847.857.85-1.26%11,592,890
Feb 27, 20267.927.977.927.957.950.25%5,565,369
Feb 26, 20267.957.987.917.937.93-0.38%7,345,851
Feb 25, 20267.938.027.937.967.960.38%8,687,056
Feb 24, 20267.937.967.887.937.930.63%7,827,200
Feb 13, 20267.987.997.887.887.88-1.01%12,601,427
Feb 12, 20268.128.127.967.967.96-1.73%20,178,400
Feb 11, 20268.108.128.078.108.10-0.12%8,286,469
Feb 10, 20268.208.218.118.118.11-1.46%12,607,684
Feb 9, 20268.298.368.148.238.230.49%17,601,130
Feb 6, 20268.238.298.188.198.19-0.97%14,817,483
Feb 5, 20268.148.298.128.278.271.60%23,013,552
Feb 4, 20268.068.168.018.148.140.99%12,525,380
Feb 3, 20268.088.187.988.068.06-0.12%16,044,130
Feb 2, 20268.138.248.058.078.07-0.74%21,819,960
Jan 30, 20268.168.218.088.138.13-0.97%15,410,800
Jan 29, 20268.008.227.978.218.212.50%21,305,680
Jan 28, 20268.038.088.008.018.01-0.12%11,783,000
Jan 27, 20268.158.158.008.028.02-1.60%11,924,800
Jan 26, 20268.108.168.028.158.150.12%14,430,780
Jan 23, 20268.138.178.098.148.14-9,657,349
Jan 22, 20268.108.168.088.148.140.49%8,801,513
Jan 21, 20268.168.178.068.108.10-0.74%10,667,760
Jan 20, 20268.138.188.108.168.160.37%11,005,290
Jan 19, 20267.958.227.958.138.132.01%18,942,820
Jan 16, 20268.048.047.947.977.97-0.62%7,765,612
Jan 15, 20267.998.057.968.028.020.38%6,756,380
Jan 14, 20267.998.087.947.997.99-15,386,930
Jan 13, 20268.068.077.977.997.99-0.87%10,847,469
Jan 12, 20267.978.077.968.068.061.13%13,826,960
Jan 9, 20267.967.997.927.977.970.13%8,685,267
Jan 8, 20267.967.997.927.967.96-0.13%8,636,710
Jan 7, 20267.988.047.957.977.97-0.13%9,921,895
Jan 6, 20267.927.997.907.987.980.76%10,135,308
Jan 5, 20267.927.997.867.927.92-12,064,680
Dec 31, 20257.847.977.827.927.920.76%11,386,820
Dec 30, 20257.877.887.827.867.860.26%6,684,050
Dec 29, 20257.927.927.837.847.84-1.01%8,228,607
Dec 26, 20257.967.987.917.927.92-0.75%8,922,873
Dec 25, 20257.998.017.967.987.98-0.13%5,531,156
Dec 24, 20258.008.017.957.997.99-0.25%8,391,244
Dec 23, 20258.088.117.998.018.01-0.87%7,963,364
Dec 22, 20258.098.118.018.088.08-0.12%10,365,570
Dec 19, 20258.088.118.008.098.090.50%9,348,426
Dec 18, 20257.928.077.928.058.051.13%9,782,890
Dec 17, 20257.948.017.877.967.960.25%8,823,543
Dec 16, 20257.917.997.887.947.940.38%9,360,438
Dec 15, 20257.757.937.757.917.911.80%8,932,138
Dec 12, 20257.877.907.767.777.77-0.77%8,722,351
Dec 11, 20257.927.937.837.837.83-1.26%6,419,168
Dec 10, 20257.887.947.867.937.930.63%5,842,357
Dec 9, 20257.857.927.817.887.880.13%7,801,766
Dec 8, 20257.927.947.877.877.87-0.51%6,573,994
Dec 5, 20257.887.927.817.917.910.76%5,890,412
Dec 4, 20257.997.997.847.857.85-1.63%8,036,422
Dec 3, 20257.988.007.957.987.980.13%6,058,216
Dec 2, 20257.968.007.897.977.970.13%6,204,957
Dec 1, 20257.917.997.907.967.960.38%7,541,774
Nov 28, 20257.837.977.807.937.931.15%8,693,973