Sichuan Teway Food Group Co.,Ltd (SHA:603317)
China
· Delayed Price · Currency is CNY 17.28
+1.57 (9.99%)
Apr 29, 2026, 3:00 PM CST
SHA:603317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.90 | 17.28 | 15.90 | 17.28 | - | 9.99% | 51,369,601 |
| Apr 28, 2026 | 15.71 | 15.71 | 15.70 | 15.71 | 15.71 | 10.01% | 25,462,582 |
| Apr 27, 2026 | 13.98 | 14.53 | 13.92 | 14.28 | 14.28 | 2.00% | 11,097,120 |
| Apr 24, 2026 | 13.64 | 14.10 | 13.50 | 14.00 | 14.00 | 1.52% | 8,285,478 |
| Apr 23, 2026 | 13.53 | 13.82 | 13.42 | 13.79 | 13.79 | 1.77% | 7,236,099 |
| Apr 22, 2026 | 13.64 | 13.67 | 13.50 | 13.55 | 13.55 | -0.73% | 4,661,792 |
| Apr 21, 2026 | 13.37 | 13.70 | 13.37 | 13.65 | 13.65 | 1.87% | 7,291,006 |
| Apr 20, 2026 | 13.06 | 13.47 | 13.06 | 13.40 | 13.40 | 2.60% | 7,358,364 |
| Apr 17, 2026 | 13.23 | 13.31 | 12.90 | 13.06 | 13.06 | -1.88% | 7,232,198 |
| Apr 16, 2026 | 13.11 | 13.41 | 13.05 | 13.31 | 13.31 | 1.22% | 10,075,810 |
| Apr 15, 2026 | 13.10 | 13.18 | 12.99 | 13.15 | 13.15 | -0.23% | 5,882,536 |
| Apr 14, 2026 | 13.39 | 13.44 | 12.98 | 13.18 | 13.18 | -2.01% | 8,200,139 |
| Apr 13, 2026 | 13.59 | 13.77 | 13.30 | 13.45 | 13.45 | -0.52% | 8,981,885 |
| Apr 10, 2026 | 13.25 | 13.83 | 13.13 | 13.52 | 13.52 | 2.58% | 13,059,270 |
| Apr 9, 2026 | 12.62 | 13.30 | 12.56 | 13.18 | 13.18 | 4.11% | 14,897,090 |
| Apr 8, 2026 | 12.80 | 12.82 | 12.59 | 12.66 | 12.66 | -0.47% | 7,679,239 |
| Apr 7, 2026 | 12.61 | 12.89 | 12.51 | 12.72 | 12.72 | 0.95% | 6,240,362 |
| Apr 3, 2026 | 12.85 | 12.91 | 12.55 | 12.60 | 12.60 | -2.17% | 5,420,538 |
| Apr 2, 2026 | 12.58 | 13.01 | 12.52 | 12.88 | 12.88 | 2.30% | 9,857,644 |
| Apr 1, 2026 | 12.41 | 12.66 | 12.30 | 12.59 | 12.59 | 2.52% | 6,858,280 |
| Mar 31, 2026 | 12.46 | 12.59 | 12.28 | 12.28 | 12.28 | -1.44% | 4,227,934 |
| Mar 30, 2026 | 12.30 | 12.57 | 12.26 | 12.46 | 12.46 | 0.81% | 5,066,254 |
| Mar 27, 2026 | 12.20 | 12.41 | 12.14 | 12.36 | 12.36 | 0.82% | 7,022,316 |
| Mar 26, 2026 | 12.26 | 12.39 | 12.15 | 12.26 | 12.26 | 0.49% | 4,521,641 |
| Mar 25, 2026 | 12.08 | 12.21 | 12.03 | 12.20 | 12.20 | 0.99% | 4,670,776 |
| Mar 24, 2026 | 12.01 | 12.15 | 11.82 | 12.08 | 12.08 | 1.60% | 4,953,302 |
| Mar 23, 2026 | 12.13 | 12.20 | 11.80 | 11.89 | 11.89 | -3.49% | 9,206,715 |
| Mar 20, 2026 | 12.41 | 12.53 | 12.31 | 12.32 | 12.32 | -0.65% | 5,010,808 |
| Mar 19, 2026 | 12.86 | 12.87 | 12.37 | 12.40 | 12.40 | -3.43% | 6,673,456 |
| Mar 18, 2026 | 12.78 | 13.02 | 12.72 | 12.84 | 12.84 | -0.16% | 6,735,438 |
| Mar 17, 2026 | 12.74 | 13.10 | 12.66 | 12.86 | 12.86 | 1.26% | 11,782,740 |
| Mar 16, 2026 | 12.46 | 12.76 | 12.41 | 12.70 | 12.70 | 2.83% | 13,731,760 |
| Mar 13, 2026 | 12.16 | 12.55 | 12.13 | 12.35 | 12.35 | 1.65% | 13,007,560 |
| Mar 12, 2026 | 12.50 | 12.53 | 12.10 | 12.15 | 12.15 | -4.56% | 17,045,920 |
| Mar 11, 2026 | 12.88 | 12.89 | 12.57 | 12.73 | 12.73 | -1.24% | 8,629,636 |
| Mar 10, 2026 | 12.86 | 12.90 | 12.71 | 12.89 | 12.89 | 1.18% | 4,897,057 |
| Mar 9, 2026 | 12.80 | 12.99 | 12.53 | 12.74 | 12.74 | -1.32% | 10,115,728 |
| Mar 6, 2026 | 12.84 | 13.01 | 12.60 | 12.91 | 12.91 | 0.55% | 7,472,143 |
| Mar 5, 2026 | 12.89 | 13.10 | 12.76 | 12.84 | 12.84 | 0.08% | 5,521,331 |
| Mar 4, 2026 | 13.20 | 13.28 | 12.73 | 12.83 | 12.83 | -3.39% | 8,681,605 |
| Mar 3, 2026 | 13.23 | 13.48 | 13.20 | 13.28 | 13.28 | 0.45% | 7,339,190 |
| Mar 2, 2026 | 13.29 | 13.46 | 13.11 | 13.22 | 13.22 | -1.49% | 6,873,234 |
| Feb 27, 2026 | 13.22 | 13.56 | 13.22 | 13.42 | 13.42 | 0.98% | 5,941,386 |
| Feb 26, 2026 | 13.22 | 13.33 | 13.20 | 13.29 | 13.29 | 0.45% | 5,405,114 |
| Feb 25, 2026 | 13.42 | 13.51 | 13.19 | 13.23 | 13.23 | -0.82% | 8,324,519 |
| Feb 24, 2026 | 13.33 | 13.43 | 13.17 | 13.34 | 13.34 | 0.30% | 7,549,972 |
| Feb 13, 2026 | 13.45 | 13.59 | 13.27 | 13.30 | 13.30 | -1.12% | 8,212,640 |
| Feb 12, 2026 | 13.75 | 13.78 | 13.43 | 13.45 | 13.45 | -1.97% | 9,791,745 |
| Feb 11, 2026 | 13.90 | 13.96 | 13.69 | 13.72 | 13.72 | -1.08% | 9,247,163 |
| Feb 10, 2026 | 14.36 | 14.36 | 13.61 | 13.87 | 13.87 | -3.01% | 15,025,350 |
| Feb 9, 2026 | 14.28 | 14.60 | 14.22 | 14.30 | 14.30 | -0.14% | 23,851,510 |
| Feb 6, 2026 | 14.45 | 14.91 | 14.28 | 14.32 | 14.32 | -1.31% | 39,860,020 |
| Feb 5, 2026 | 13.52 | 14.87 | 13.46 | 14.51 | 14.51 | 7.32% | 41,710,013 |
| Feb 4, 2026 | 13.41 | 13.57 | 13.36 | 13.52 | 13.52 | 0.37% | 7,749,619 |
| Feb 3, 2026 | 13.24 | 13.65 | 13.23 | 13.47 | 13.47 | 1.81% | 10,008,470 |
| Feb 2, 2026 | 13.11 | 13.74 | 13.09 | 13.23 | 13.23 | - | 11,099,990 |
| Jan 30, 2026 | 13.12 | 13.43 | 12.91 | 13.23 | 13.23 | 0.99% | 12,490,460 |
| Jan 29, 2026 | 12.48 | 13.11 | 12.43 | 13.10 | 13.10 | 5.14% | 11,510,940 |
| Jan 28, 2026 | 12.58 | 12.63 | 12.41 | 12.46 | 12.46 | -0.80% | 5,196,404 |
| Jan 27, 2026 | 13.07 | 13.15 | 12.51 | 12.56 | 12.56 | -3.98% | 9,056,697 |
| Jan 26, 2026 | 13.20 | 13.25 | 12.96 | 13.08 | 13.08 | -1.21% | 6,389,464 |
| Jan 23, 2026 | 13.28 | 13.36 | 13.08 | 13.24 | 13.24 | 0.15% | 5,538,847 |
| Jan 22, 2026 | 13.20 | 13.40 | 13.18 | 13.22 | 13.22 | 0.15% | 5,318,446 |
| Jan 21, 2026 | 13.47 | 13.52 | 13.13 | 13.20 | 13.20 | -2.29% | 6,287,732 |
| Jan 20, 2026 | 13.21 | 13.70 | 13.08 | 13.51 | 13.51 | 2.66% | 11,186,930 |
| Jan 19, 2026 | 12.59 | 13.34 | 12.59 | 13.16 | 13.16 | 3.70% | 10,726,100 |
| Jan 16, 2026 | 12.78 | 12.86 | 12.56 | 12.69 | 12.69 | -0.47% | 4,506,912 |
| Jan 15, 2026 | 12.64 | 12.90 | 12.59 | 12.75 | 12.75 | 0.31% | 4,588,412 |
| Jan 14, 2026 | 13.04 | 13.16 | 12.62 | 12.71 | 12.71 | -2.61% | 8,813,460 |
| Jan 13, 2026 | 13.20 | 13.29 | 12.95 | 13.05 | 13.05 | -1.73% | 6,735,427 |
| Jan 12, 2026 | 12.90 | 13.43 | 12.84 | 13.28 | 13.28 | 2.87% | 8,578,144 |
| Jan 9, 2026 | 12.73 | 13.03 | 12.72 | 12.91 | 12.91 | 0.70% | 6,893,589 |
| Jan 8, 2026 | 12.70 | 12.88 | 12.52 | 12.82 | 12.82 | 0.87% | 6,464,852 |
| Jan 7, 2026 | 12.65 | 12.88 | 12.65 | 12.71 | 12.71 | 0.16% | 5,137,360 |
| Jan 6, 2026 | 12.70 | 12.77 | 12.54 | 12.69 | 12.69 | -0.47% | 4,574,139 |
| Jan 5, 2026 | 12.53 | 12.80 | 12.49 | 12.75 | 12.75 | 1.84% | 4,479,733 |
| Dec 31, 2025 | 12.61 | 12.67 | 12.42 | 12.52 | 12.52 | -0.71% | 3,883,177 |
| Dec 30, 2025 | 12.58 | 12.67 | 12.50 | 12.61 | 12.61 | 0.32% | 3,748,136 |
| Dec 29, 2025 | 12.55 | 12.69 | 12.47 | 12.57 | 12.57 | 0.16% | 3,819,665 |
| Dec 26, 2025 | 12.64 | 12.69 | 12.50 | 12.55 | 12.55 | -0.48% | 2,744,719 |
| Dec 25, 2025 | 12.62 | 12.71 | 12.56 | 12.61 | 12.61 | 0.56% | 3,887,940 |
| Dec 24, 2025 | 12.72 | 12.76 | 12.50 | 12.54 | 12.54 | -1.65% | 4,093,686 |
| Dec 23, 2025 | 12.87 | 12.95 | 12.72 | 12.75 | 12.75 | -1.01% | 3,252,600 |
| Dec 22, 2025 | 12.97 | 13.00 | 12.76 | 12.88 | 12.88 | -0.85% | 3,824,404 |
| Dec 19, 2025 | 12.82 | 13.03 | 12.59 | 12.99 | 12.99 | 1.96% | 5,534,153 |
| Dec 18, 2025 | 12.77 | 12.87 | 12.63 | 12.74 | 12.74 | 0.08% | 3,466,452 |
| Dec 17, 2025 | 12.66 | 12.83 | 12.53 | 12.73 | 12.73 | 0.87% | 5,249,707 |
| Dec 16, 2025 | 12.72 | 12.75 | 12.51 | 12.62 | 12.62 | 0.08% | 4,738,608 |
| Dec 15, 2025 | 12.49 | 12.64 | 12.40 | 12.61 | 12.61 | 2.19% | 4,931,085 |
| Dec 12, 2025 | 12.49 | 12.49 | 12.27 | 12.34 | 12.34 | -0.40% | 5,147,092 |
| Dec 11, 2025 | 13.00 | 13.00 | 12.38 | 12.39 | 12.39 | -4.40% | 7,780,380 |
| Dec 10, 2025 | 12.72 | 13.04 | 12.71 | 12.96 | 12.96 | 2.13% | 6,607,097 |
| Dec 9, 2025 | 12.61 | 12.94 | 12.59 | 12.69 | 12.69 | 0.48% | 5,307,184 |
| Dec 8, 2025 | 12.79 | 12.82 | 12.54 | 12.63 | 12.63 | -1.10% | 4,453,962 |
| Dec 5, 2025 | 12.70 | 12.78 | 12.63 | 12.77 | 12.77 | 0.55% | 4,322,988 |
| Dec 4, 2025 | 13.03 | 13.05 | 12.66 | 12.70 | 12.70 | -2.46% | 6,810,568 |
| Dec 3, 2025 | 13.08 | 13.16 | 12.96 | 13.02 | 13.02 | -0.15% | 4,646,440 |
| Dec 2, 2025 | 13.00 | 13.19 | 12.91 | 13.04 | 13.04 | 0.31% | 3,948,173 |
| Dec 1, 2025 | 12.94 | 13.17 | 12.85 | 13.00 | 13.00 | 0.78% | 5,568,898 |
| Nov 28, 2025 | 12.87 | 13.02 | 12.66 | 12.90 | 12.90 | 0.39% | 6,038,391 |