Skip to main content
Shandong Sinoglory Health Food Co., Ltd (SHA:603182)
China flag China · Delayed Price · Currency is CNY
14.80
+0.14 (0.96%)
Apr 29, 2026, 4:00 PM EDT

SHA:603182 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.5114.9414.4514.8014.800.95%3,302,400
Apr 28, 202614.4814.8014.4814.6614.660.69%3,601,700
Apr 27, 202614.6114.7114.4214.5614.56-1.02%4,030,100
Apr 24, 202614.6714.7414.4214.7114.71-0.20%2,576,800
Apr 23, 202614.5715.3514.4214.7414.741.17%5,757,800
Apr 22, 202614.6414.7014.4514.5714.57-0.07%3,495,300
Apr 21, 202615.0915.2714.4714.5814.58-3.70%8,182,900
Apr 20, 202614.9115.1814.6915.1415.141.95%4,850,984
Apr 17, 202614.7014.9214.5514.8514.850.88%4,078,799
Apr 16, 202614.3814.8914.2014.7214.722.22%8,446,598
Apr 15, 202614.4414.6014.3614.4014.40-0.14%5,798,799
Apr 14, 202615.0015.2014.3014.4214.42-3.09%9,406,684
Apr 13, 202615.1715.1914.6014.8814.88-4.74%11,397,626
Apr 10, 202616.8617.0015.6215.6215.62-9.97%16,253,240
Apr 9, 202617.8617.8616.5717.3517.356.83%24,503,374
Mar 31, 202615.6216.4315.6216.2416.243.44%6,154,814
Mar 30, 202615.0715.7914.9715.7015.703.63%4,272,700
Mar 27, 202614.6015.1714.5515.1515.152.92%1,670,600
Mar 26, 202614.8215.1014.5914.7214.72-0.07%1,635,200
Mar 25, 202614.5814.9014.5814.7314.731.03%2,610,100
Mar 24, 202614.2414.6513.9814.5814.584.82%2,445,784
Mar 23, 202614.3914.8113.7813.9113.91-6.14%2,758,876
Mar 20, 202615.3115.5014.7614.8214.82-3.52%2,029,235
Mar 19, 202615.7015.8315.0815.3615.36-2.60%2,122,700
Mar 18, 202615.5015.8415.4815.7715.771.22%2,285,146
Mar 17, 202615.9916.1515.5015.5815.58-2.87%1,962,146
Mar 16, 202615.9016.1615.8516.0416.040.94%1,834,800
Mar 13, 202615.7816.1515.7715.8915.890.44%1,947,053
Mar 12, 202615.9516.0815.8115.8215.82-1.00%2,281,200
Mar 11, 202616.3316.3515.9215.9815.98-1.54%1,978,692
Mar 10, 202615.9416.2315.9316.2316.231.88%1,886,046
Mar 9, 202616.0516.1315.6015.9315.93-0.56%3,266,400
Mar 6, 202615.1616.0215.1016.0216.025.39%3,172,600
Mar 5, 202615.3915.5515.0715.2015.20-0.39%2,222,700
Mar 4, 202615.2015.4814.6015.2615.26-1.23%2,808,700
Mar 3, 202615.6015.9015.4115.4515.45-1.15%2,765,400
Mar 2, 202616.0116.2815.5015.6315.63-4.11%4,127,900
Feb 27, 202616.3816.5216.2216.3016.30-0.91%1,964,700
Feb 26, 202616.3716.4916.2816.4516.450.30%1,471,500
Feb 25, 202616.3716.7016.3016.4016.400.37%2,877,335
Feb 24, 202616.3316.4616.2516.3416.340.55%2,306,500
Feb 13, 202616.2516.4016.0916.2516.250.31%2,242,900
Feb 12, 202616.3816.5016.1116.2016.20-1.16%1,718,100
Feb 11, 202616.5416.5416.2816.3916.39-0.43%1,424,800
Feb 10, 202616.5916.8316.3516.4616.46-0.60%1,577,900
Feb 9, 202616.4016.7916.2716.5616.561.78%2,508,000
Feb 6, 202616.2116.4616.0816.2716.270.31%1,823,300
Feb 5, 202616.2616.3416.0416.2216.220.37%1,267,153
Feb 4, 202616.1216.2315.9716.1616.161.19%1,765,600
Feb 3, 202616.2216.2315.7815.9715.97-0.19%1,837,800
Feb 2, 202616.2816.3715.9016.0016.00-1.72%2,386,800
Jan 30, 202615.8116.3215.8116.2816.282.07%3,370,453
Jan 29, 202615.9216.0215.7215.9515.95-1,541,846
Jan 28, 202616.1116.1815.8515.9515.95-0.99%1,297,600
Jan 27, 202616.1716.2315.7816.1116.11-0.74%2,003,600
Jan 26, 202616.1916.3516.0416.2316.230.87%2,637,184
Jan 23, 202616.1816.3815.8716.0916.09-0.62%2,500,584
Jan 22, 202616.1616.4016.0616.1916.190.19%2,422,300
Jan 21, 202616.0116.1615.8716.1616.160.44%1,434,346
Jan 20, 202616.0016.1015.9016.0916.090.56%1,807,300
Jan 19, 202615.7716.0115.6516.0016.001.91%2,270,800
Jan 16, 202615.7315.8515.6915.7015.70-0.63%1,307,800
Jan 15, 202615.5815.8215.5715.8015.800.32%1,128,700
Jan 14, 202615.8015.9215.4715.7515.75-0.51%2,416,000
Jan 13, 202615.6816.0015.6215.8315.830.96%2,745,100
Jan 12, 202615.9015.9015.5415.6815.68-0.82%2,185,700
Jan 9, 202615.8115.9615.6415.8115.810.51%2,392,700
Jan 8, 202615.6015.8215.6015.7315.730.58%1,107,300
Jan 7, 202615.6815.7715.5015.6415.64-0.26%1,305,100
Jan 6, 202615.7315.8815.6115.6815.68-0.44%1,915,300
Jan 5, 202615.8816.0415.5915.7515.75-0.44%3,645,400
Dec 31, 202515.8515.9115.6415.8215.82-0.88%1,711,746
Dec 30, 202516.0016.1815.8315.9615.96-0.62%1,123,900
Dec 29, 202516.2116.3116.0316.0616.06-1.23%1,407,500
Dec 26, 202516.4116.5416.1016.2616.26-1.45%2,138,846
Dec 25, 202515.9216.6915.9016.5016.503.84%3,620,876
Dec 24, 202516.0216.0215.7615.8915.89-0.50%1,355,400
Dec 23, 202516.3016.3015.8415.9715.97-0.31%1,470,600
Dec 22, 202516.4816.4815.9716.0216.020.38%2,259,300
Dec 19, 202515.5415.9715.4315.9615.962.70%2,014,510
Dec 18, 202515.4915.7715.2015.5415.540.32%1,556,600
Dec 17, 202515.3015.7415.2115.4915.490.32%1,745,100
Dec 16, 202515.4115.6815.3615.4415.44-0.52%1,355,900
Dec 15, 202515.1215.5915.1215.5215.521.90%1,321,300
Dec 12, 202515.3115.7315.1415.2315.23-0.65%2,121,546
Dec 11, 202515.6815.9415.2615.3315.33-1.60%1,718,746
Dec 10, 202515.8015.9515.5715.5815.58-1.64%1,655,400
Dec 9, 202515.9916.0715.7815.8415.84-1.37%1,183,500
Dec 8, 202516.0416.1915.8116.0616.060.50%1,767,784
Dec 5, 202515.7016.0215.6015.9815.981.72%1,999,800
Dec 4, 202516.2016.2915.6515.7115.71-2.60%1,651,500
Dec 3, 202515.8516.2515.8416.1316.131.38%2,197,100
Dec 2, 202515.9316.0115.7515.9115.910.06%1,652,938
Dec 1, 202516.1216.3415.8615.9015.90-1.24%2,086,906
Nov 28, 202515.9216.1015.7016.1016.101.71%1,600,600
Nov 27, 202515.6016.0015.5015.8315.831.09%1,717,000
Nov 26, 202515.8016.0215.6415.6615.66-0.89%1,289,100
Nov 25, 202515.6416.1015.4215.8015.801.35%1,728,500
Nov 24, 202515.4915.7815.4215.5915.591.17%2,802,800
Nov 21, 202516.0916.2515.3015.4115.41-4.76%3,141,800