Skip to main content
Qianhe Condiment and Food Co., Ltd. (SHA:603027)
China flag China · Delayed Price · Currency is CNY
10.08
+0.44 (4.56%)
Apr 29, 2026, 2:55 PM CST

Qianhe Condiment and Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.6410.149.6010.09-4.67%32,910,334
Apr 28, 20269.619.739.519.649.641.58%14,574,720
Apr 27, 20269.509.699.489.499.49-1.04%9,887,907
Apr 24, 20269.409.739.399.599.591.16%17,363,510
Apr 23, 20269.439.499.299.489.480.21%13,186,800
Apr 22, 20269.699.719.379.469.46-2.57%17,607,830
Apr 21, 20269.569.799.569.719.711.46%13,735,030
Apr 20, 20269.459.679.459.579.571.06%12,204,270
Apr 17, 20269.519.559.379.479.47-0.84%8,673,147
Apr 16, 20269.489.599.459.559.550.63%9,324,048
Apr 15, 20269.449.529.339.499.490.85%9,849,817
Apr 14, 20269.559.589.329.419.41-1.26%14,722,650
Apr 13, 20269.909.909.489.539.53-3.83%20,804,340
Apr 10, 20269.529.969.479.919.914.32%28,781,050
Apr 9, 20269.439.529.309.509.500.11%16,553,970
Apr 8, 20269.629.639.389.499.490.32%16,208,089
Apr 7, 20269.309.499.239.469.461.83%8,864,809
Apr 3, 20269.599.599.259.299.29-3.23%12,395,470
Apr 2, 20269.499.679.429.609.601.27%11,569,580
Apr 1, 20269.499.529.369.489.481.50%10,515,528
Mar 31, 20269.549.589.319.349.34-1.06%11,422,700
Mar 30, 20269.409.529.339.449.44-1.56%13,073,000
Mar 27, 20268.959.718.949.599.596.56%28,588,600
Mar 26, 20269.059.158.989.009.00-0.55%7,513,746
Mar 25, 20269.009.128.939.059.050.56%10,094,854
Mar 24, 20268.959.018.809.009.001.69%10,485,678
Mar 23, 20269.109.108.788.858.85-3.38%17,325,820
Mar 20, 20269.279.399.169.169.16-1.29%12,195,687
Mar 19, 20269.509.539.259.289.28-3.03%19,651,270
Mar 18, 202610.1110.149.519.579.57-5.71%36,383,220
Mar 17, 20269.9510.469.9510.1510.154.64%47,504,390
Mar 16, 20269.559.719.549.709.701.78%13,301,970
Mar 13, 20269.469.729.439.539.530.74%15,169,030
Mar 12, 20269.429.559.409.469.46-0.11%9,139,289
Mar 11, 20269.569.589.409.479.47-1.15%12,638,020
Mar 10, 20269.529.659.479.589.580.84%10,390,170
Mar 9, 20269.469.599.389.509.50-0.11%11,466,480
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