Skip to main content
Qianhe Condiment and Food Co., Ltd. (SHA:603027)
China flag China · Delayed Price · Currency is CNY
9.50
-0.01 (-0.11%)
At close: Mar 9, 2026

Qianhe Condiment and Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.319.539.299.519.511.93%10,562,070
Mar 5, 20269.499.519.289.339.33-0.43%13,002,970
Mar 4, 20269.599.669.369.379.37-2.80%14,883,290
Mar 3, 20269.799.879.599.649.64-1.33%18,268,350
Mar 2, 20269.8510.069.719.779.77-2.69%17,865,530
Feb 27, 20269.9910.189.9910.0410.040.60%10,557,200
Feb 26, 202610.2210.239.939.989.98-2.06%17,601,060
Feb 25, 202610.1810.3110.1510.1910.190.39%12,599,700
Feb 24, 202610.3910.4810.0810.1510.15-1.55%18,949,920
Feb 13, 202610.5510.5910.3010.3110.31-1.90%10,676,890
Feb 12, 202610.6510.6510.4210.5110.51-1.22%11,801,373
Feb 11, 202610.6810.7210.5910.6410.64-0.47%11,179,073
Feb 10, 202610.9110.9610.6010.6910.69-1.93%16,477,100
Feb 9, 202610.9911.1210.8210.9010.90-0.82%19,243,410
Feb 6, 202611.1611.3310.9810.9910.99-1.08%35,485,790
Feb 5, 202610.4111.3010.3811.1111.116.83%50,940,256
Feb 4, 202610.3210.4010.2510.4010.400.29%12,816,510
Feb 3, 202610.0110.3810.0110.3710.373.80%23,883,540
Feb 2, 202610.1010.339.989.999.99-1.19%14,539,900
Jan 30, 202610.1710.189.9910.1110.11-0.79%11,200,860
Jan 29, 20269.7810.259.7610.1910.193.66%20,046,430
Jan 28, 20269.859.909.769.839.83-0.61%9,200,572
Jan 27, 202610.1010.149.769.899.89-2.47%20,642,560
Jan 26, 202610.1510.289.8910.1410.14-0.10%19,016,020
Jan 23, 202610.2810.3010.1410.1510.15-0.49%11,455,126
Jan 22, 202610.1710.3510.0810.2010.200.10%12,400,075
Jan 21, 202610.2610.3310.0810.1910.19-0.68%11,773,580
Jan 20, 202610.1910.3510.1110.2610.260.69%14,151,850
Jan 19, 20269.7610.279.7510.1910.194.09%22,089,240
Jan 16, 202610.0610.069.779.799.79-2.39%16,044,830
Jan 15, 20269.9710.139.9710.0310.03-0.40%11,161,060
Jan 14, 202610.1910.299.9610.0710.07-1.08%17,602,240
Jan 13, 202610.4010.4710.1710.1810.18-2.40%14,764,090
Jan 12, 202610.2110.4910.1210.4310.431.96%19,704,350
Jan 9, 202610.1010.4010.0910.2310.231.09%13,188,320
Jan 8, 202610.2510.2710.1010.1210.12-1.27%12,770,560
Jan 7, 202610.3110.4210.2010.2510.25-0.87%14,765,776
Jan 6, 202610.0310.359.9810.3410.343.09%23,362,419
Jan 5, 20269.8510.059.7210.0310.032.03%18,312,320
Dec 31, 20259.809.909.779.839.830.51%9,305,041
Dec 30, 20259.749.959.719.789.78-12,946,357
Dec 29, 20259.759.909.669.789.780.20%11,604,390
Dec 26, 20259.819.889.759.769.76-0.51%7,563,437
Dec 25, 20259.819.909.759.819.810.20%9,456,072
Dec 24, 20259.979.999.789.799.79-1.81%14,410,510
Dec 23, 202510.0810.179.949.979.97-1.19%17,056,260
Dec 22, 20259.9010.239.8510.0910.090.90%31,263,380
Dec 19, 20259.6010.059.4110.0010.004.28%36,419,460
Dec 18, 20259.379.669.319.599.592.02%18,947,910
Dec 17, 20259.329.429.219.409.400.86%14,763,530
Dec 16, 20259.209.419.179.329.321.30%17,130,730
Dec 15, 20259.279.289.169.209.20-8,034,215
Dec 12, 20259.189.259.069.209.200.66%13,498,050
Dec 11, 20259.119.289.069.149.140.11%11,918,350
Dec 10, 20259.169.249.129.139.13-0.44%5,982,634
Dec 9, 20259.259.259.099.179.17-0.65%10,273,790
Dec 8, 20259.409.459.229.239.23-1.60%10,501,600
Dec 5, 20259.379.449.269.389.380.75%7,870,235
Dec 4, 20259.459.519.209.319.31-1.90%17,076,620
Dec 3, 20259.689.739.459.499.49-2.37%9,902,264
Dec 2, 20259.689.879.619.729.720.62%8,735,066
Dec 1, 20259.559.689.529.669.660.94%10,275,960
Nov 28, 20259.509.619.439.579.570.21%8,702,226
Nov 27, 20259.619.669.499.559.55-0.62%9,817,609
Nov 26, 20259.499.689.469.619.611.59%18,059,310
Nov 25, 20259.569.569.419.469.460.32%10,649,714
Nov 24, 20259.459.639.419.439.43-0.21%10,099,820
Nov 21, 20259.629.699.419.459.45-1.87%15,794,070
Nov 20, 20259.709.739.529.639.63-0.62%12,519,100
Nov 19, 20259.829.899.639.699.69-1.32%12,158,940
Nov 18, 20259.869.929.739.829.82-0.41%12,953,920
Nov 17, 20259.839.909.639.869.860.31%19,813,630
Nov 14, 20259.9910.089.819.839.83-1.40%16,876,820
Nov 13, 20259.8510.009.729.979.971.22%18,761,230
Nov 12, 20259.8310.039.829.859.850.20%16,708,280
Nov 11, 20259.889.889.719.839.83-0.51%17,071,570
Nov 10, 20259.849.999.749.889.881.33%22,283,860
Nov 7, 20259.579.999.569.759.751.67%30,615,980
Nov 6, 20259.479.739.449.599.591.37%18,246,800
Nov 5, 20259.569.569.409.469.46-0.94%16,622,000
Nov 4, 20259.459.659.389.559.550.84%25,632,000
Nov 3, 20259.279.499.259.479.472.16%26,173,770
Oct 31, 20258.829.288.789.279.275.82%40,448,070
Oct 30, 20258.848.888.768.768.76-0.79%8,573,026
Oct 29, 20258.868.888.768.838.83-0.34%7,504,831
Oct 28, 20258.918.958.848.868.86-0.11%5,451,311
Oct 27, 20258.908.908.848.878.87-0.45%7,998,992
Oct 24, 20258.958.958.848.918.91-0.11%9,035,768
Oct 23, 20258.808.948.808.928.920.58%11,185,220
Oct 22, 20258.898.978.878.878.79-0.61%8,147,084
Oct 21, 20258.878.938.868.928.850.61%7,781,597
Oct 20, 20258.989.048.838.878.79-1.11%9,641,989
Oct 17, 20258.969.068.948.978.89-0.34%14,266,343
Oct 16, 20258.959.018.929.008.920.95%9,592,359
Oct 15, 20258.868.958.808.928.840.60%8,918,447
Oct 14, 20258.868.928.828.868.780.27%10,110,193
Oct 13, 20258.758.858.728.848.76-1.04%9,700,928
Oct 10, 20258.848.968.818.938.851.05%11,668,933
Oct 9, 20258.818.858.698.848.760.52%13,316,615
Sep 30, 20258.718.828.668.798.720.96%10,483,427