Shandong Huifa Foodstuff Co.,Ltd. (SHA:603536)
China
· Delayed Price · Currency is CNY 10.38
+0.17 (1.67%)
Mar 10, 2026, 3:00 PM CST
Shandong Huifa Foodstuff Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.25 | 10.42 | 10.08 | 10.21 | 10.21 | -1.26% | 3,866,700 |
| Mar 6, 2026 | 10.06 | 10.36 | 9.97 | 10.34 | 10.34 | 2.89% | 4,464,300 |
| Mar 5, 2026 | 10.08 | 10.22 | 10.01 | 10.05 | 10.05 | 0.40% | 3,233,500 |
| Mar 4, 2026 | 10.01 | 10.21 | 9.89 | 10.01 | 10.01 | -1.67% | 5,168,940 |
| Mar 3, 2026 | 10.35 | 10.48 | 10.01 | 10.18 | 10.18 | -0.78% | 4,910,999 |
| Mar 2, 2026 | 10.60 | 10.60 | 10.21 | 10.26 | 10.26 | -4.56% | 6,797,156 |
| Feb 27, 2026 | 10.64 | 10.76 | 10.60 | 10.75 | 10.75 | 1.22% | 3,684,260 |
| Feb 26, 2026 | 10.87 | 10.92 | 10.60 | 10.62 | 10.62 | -2.39% | 4,249,880 |
| Feb 25, 2026 | 10.84 | 11.03 | 10.83 | 10.88 | 10.88 | 0.37% | 3,908,395 |
| Feb 24, 2026 | 10.62 | 10.85 | 10.62 | 10.84 | 10.84 | 2.46% | 4,149,840 |
| Feb 13, 2026 | 10.59 | 10.78 | 10.58 | 10.58 | 10.58 | -0.56% | 4,068,556 |
| Feb 12, 2026 | 10.88 | 10.99 | 10.63 | 10.64 | 10.64 | -2.56% | 6,447,799 |
| Feb 11, 2026 | 11.16 | 11.16 | 10.91 | 10.92 | 10.92 | -2.15% | 5,265,300 |
| Feb 10, 2026 | 11.34 | 11.34 | 11.06 | 11.16 | 11.16 | -1.06% | 6,034,716 |
| Feb 9, 2026 | 11.24 | 11.34 | 11.16 | 11.28 | 11.28 | 1.53% | 7,123,439 |
| Feb 6, 2026 | 11.47 | 11.57 | 11.08 | 11.11 | 11.11 | -3.22% | 11,754,840 |
| Feb 5, 2026 | 11.11 | 11.69 | 11.09 | 11.48 | 11.48 | 2.87% | 16,379,480 |
| Feb 4, 2026 | 11.03 | 11.24 | 10.97 | 11.16 | 11.16 | 1.64% | 5,835,540 |
| Feb 3, 2026 | 10.97 | 11.10 | 10.85 | 10.98 | 10.98 | 0.37% | 4,649,900 |
| Feb 2, 2026 | 11.00 | 11.20 | 10.93 | 10.94 | 10.94 | -0.91% | 5,158,359 |
| Jan 30, 2026 | 10.90 | 11.11 | 10.83 | 11.04 | 11.04 | 0.45% | 5,702,040 |
| Jan 29, 2026 | 10.75 | 10.99 | 10.61 | 10.99 | 10.99 | 1.95% | 5,988,440 |
| Jan 28, 2026 | 10.93 | 11.04 | 10.73 | 10.78 | 10.78 | -1.82% | 4,894,140 |
| Jan 27, 2026 | 11.22 | 11.22 | 10.72 | 10.98 | 10.98 | -2.14% | 7,692,540 |
| Jan 26, 2026 | 11.48 | 11.48 | 11.08 | 11.22 | 11.22 | -1.84% | 6,618,800 |
| Jan 23, 2026 | 11.60 | 11.70 | 11.38 | 11.43 | 11.43 | 0.44% | 7,796,200 |
| Jan 22, 2026 | 11.21 | 11.43 | 11.15 | 11.38 | 11.38 | 1.52% | 5,280,998 |
| Jan 21, 2026 | 11.31 | 11.32 | 11.06 | 11.21 | 11.21 | -0.88% | 4,949,500 |
| Jan 20, 2026 | 11.50 | 11.50 | 11.22 | 11.31 | 11.31 | -0.79% | 6,729,700 |
| Jan 19, 2026 | 11.14 | 11.41 | 11.05 | 11.40 | 11.40 | 2.24% | 7,907,240 |
| Jan 16, 2026 | 11.26 | 11.30 | 11.06 | 11.15 | 11.15 | -1.06% | 6,918,200 |
| Jan 15, 2026 | 11.22 | 11.43 | 11.15 | 11.27 | 11.27 | -0.53% | 6,303,200 |
| Jan 14, 2026 | 11.37 | 11.56 | 11.09 | 11.33 | 11.33 | -0.61% | 11,222,000 |
| Jan 13, 2026 | 11.58 | 11.77 | 11.33 | 11.40 | 11.40 | -2.90% | 10,982,300 |
| Jan 12, 2026 | 11.48 | 11.76 | 11.34 | 11.74 | 11.74 | 2.18% | 12,327,400 |
| Jan 9, 2026 | 11.40 | 11.50 | 11.26 | 11.49 | 11.49 | 0.79% | 10,472,140 |
| Jan 8, 2026 | 11.10 | 11.45 | 11.04 | 11.40 | 11.40 | 2.15% | 11,012,110 |
| Jan 7, 2026 | 11.17 | 11.25 | 10.99 | 11.16 | 11.16 | -0.09% | 8,141,317 |
| Jan 6, 2026 | 11.15 | 11.24 | 11.06 | 11.17 | 11.17 | 0.54% | 8,156,620 |
| Jan 5, 2026 | 11.08 | 11.18 | 11.02 | 11.11 | 11.11 | -0.09% | 6,023,580 |
| Dec 31, 2025 | 11.06 | 11.15 | 10.91 | 11.12 | 11.12 | 1.00% | 7,199,179 |
| Dec 30, 2025 | 11.26 | 11.27 | 11.00 | 11.01 | 11.01 | -1.78% | 7,594,340 |
| Dec 29, 2025 | 11.44 | 11.44 | 11.07 | 11.21 | 11.21 | -1.67% | 9,708,700 |
| Dec 26, 2025 | 11.68 | 11.75 | 11.37 | 11.40 | 11.40 | -2.81% | 11,876,200 |
| Dec 25, 2025 | 11.96 | 12.12 | 11.71 | 11.73 | 11.73 | -1.92% | 10,790,640 |
| Dec 24, 2025 | 11.90 | 12.19 | 11.77 | 11.96 | 11.96 | 0.42% | 8,957,740 |
| Dec 23, 2025 | 12.20 | 12.55 | 11.85 | 11.91 | 11.91 | -2.62% | 11,873,080 |
| Dec 22, 2025 | 12.38 | 12.38 | 12.03 | 12.23 | 12.23 | 0.08% | 13,287,800 |
| Dec 19, 2025 | 11.65 | 12.30 | 11.50 | 12.22 | 12.22 | 4.36% | 17,126,240 |
| Dec 18, 2025 | 11.49 | 11.80 | 11.18 | 11.71 | 11.71 | 0.60% | 12,771,790 |
| Dec 17, 2025 | 12.32 | 12.41 | 11.60 | 11.64 | 11.64 | -7.25% | 21,730,080 |
| Dec 16, 2025 | 11.89 | 13.09 | 11.82 | 12.55 | 12.55 | 5.46% | 26,032,520 |
| Dec 15, 2025 | 12.01 | 12.20 | 11.80 | 11.90 | 11.90 | 0.25% | 12,817,560 |
| Dec 12, 2025 | 12.36 | 12.50 | 11.83 | 11.87 | 11.87 | -2.86% | 17,580,560 |
| Dec 11, 2025 | 13.14 | 13.30 | 12.20 | 12.22 | 12.22 | -9.28% | 25,783,280 |
| Dec 10, 2025 | 14.17 | 14.69 | 13.47 | 13.47 | 13.47 | -5.01% | 29,988,240 |
| Dec 9, 2025 | 13.82 | 14.45 | 13.70 | 14.18 | 14.18 | 0.57% | 28,332,420 |
| Dec 8, 2025 | 13.91 | 14.40 | 13.58 | 14.10 | 14.10 | 1.29% | 29,639,720 |
| Dec 5, 2025 | 13.42 | 14.27 | 13.40 | 13.92 | 13.92 | 3.26% | 27,155,320 |
| Dec 4, 2025 | 14.25 | 14.60 | 13.40 | 13.48 | 13.48 | -8.42% | 32,453,940 |
| Dec 3, 2025 | 15.00 | 15.77 | 14.08 | 14.72 | 14.72 | -1.01% | 49,281,880 |
| Dec 2, 2025 | 13.45 | 14.87 | 13.10 | 14.87 | 14.87 | 9.99% | 19,291,416 |
| Dec 1, 2025 | 13.35 | 13.75 | 13.22 | 13.52 | 13.52 | 2.35% | 13,720,110 |
| Nov 28, 2025 | 13.18 | 13.35 | 12.80 | 13.21 | 13.21 | 1.85% | 17,089,900 |
| Nov 27, 2025 | 12.62 | 13.40 | 12.42 | 12.97 | 12.97 | 3.10% | 19,337,400 |
| Nov 26, 2025 | 12.53 | 12.69 | 12.38 | 12.58 | 12.58 | 0.80% | 10,355,180 |
| Nov 25, 2025 | 12.20 | 12.60 | 11.69 | 12.48 | 12.48 | 0.97% | 12,472,340 |
| Nov 24, 2025 | 12.58 | 12.68 | 12.17 | 12.36 | 12.36 | 0.16% | 9,024,740 |
| Nov 21, 2025 | 12.49 | 13.05 | 12.25 | 12.34 | 12.34 | -2.68% | 16,062,020 |
| Nov 20, 2025 | 13.30 | 13.34 | 12.60 | 12.68 | 12.68 | -4.95% | 16,862,040 |
| Nov 19, 2025 | 13.44 | 13.66 | 13.17 | 13.34 | 13.34 | -0.74% | 12,537,040 |
| Nov 18, 2025 | 13.85 | 13.87 | 13.25 | 13.44 | 13.44 | -1.10% | 12,867,600 |
| Nov 17, 2025 | 13.78 | 13.89 | 13.42 | 13.59 | 13.59 | 0.97% | 16,776,240 |
| Nov 14, 2025 | 13.35 | 14.26 | 13.35 | 13.46 | 13.46 | -0.88% | 23,115,020 |
| Nov 13, 2025 | 13.20 | 14.00 | 12.93 | 13.58 | 13.58 | 3.51% | 33,702,900 |
| Nov 12, 2025 | 13.70 | 14.01 | 13.03 | 13.12 | 13.12 | -5.34% | 31,065,490 |
| Nov 11, 2025 | 14.16 | 14.88 | 13.75 | 13.86 | 13.86 | -1.56% | 45,942,740 |
| Nov 10, 2025 | 13.00 | 14.08 | 12.68 | 14.08 | 14.08 | 10.00% | 25,072,900 |
| Nov 7, 2025 | 12.72 | 13.45 | 12.51 | 12.80 | 12.80 | 0.39% | 26,443,860 |
| Nov 6, 2025 | 12.42 | 13.35 | 12.00 | 12.75 | 12.75 | 3.49% | 33,538,550 |
| Nov 5, 2025 | 12.10 | 13.19 | 12.00 | 12.32 | 12.32 | 2.75% | 39,706,280 |
| Nov 4, 2025 | 12.15 | 12.20 | 11.85 | 11.99 | 11.99 | 0.08% | 15,108,640 |
| Nov 3, 2025 | 11.37 | 12.40 | 11.34 | 11.98 | 11.98 | 5.83% | 21,296,960 |
| Oct 31, 2025 | 10.87 | 11.77 | 10.87 | 11.32 | 11.32 | 4.62% | 16,272,500 |
| Oct 30, 2025 | 10.86 | 11.00 | 10.76 | 10.82 | 10.82 | -0.37% | 7,531,000 |
| Oct 29, 2025 | 11.11 | 11.21 | 10.68 | 10.86 | 10.86 | -2.78% | 10,463,320 |
| Oct 28, 2025 | 11.00 | 11.25 | 10.92 | 11.17 | 11.17 | 1.45% | 7,966,800 |
| Oct 27, 2025 | 11.09 | 11.15 | 10.92 | 11.01 | 11.01 | -0.90% | 9,906,220 |
| Oct 24, 2025 | 11.14 | 11.33 | 11.06 | 11.11 | 11.11 | -0.27% | 9,455,236 |
| Oct 23, 2025 | 10.95 | 11.16 | 10.86 | 11.14 | 11.14 | 1.74% | 10,473,260 |
| Oct 22, 2025 | 10.99 | 11.30 | 10.94 | 10.95 | 10.95 | -0.73% | 11,335,900 |
| Oct 21, 2025 | 10.99 | 11.03 | 10.83 | 11.03 | 11.03 | 0.18% | 10,788,960 |
| Oct 20, 2025 | 10.66 | 11.03 | 10.56 | 11.01 | 11.01 | 4.06% | 15,842,040 |
| Oct 17, 2025 | 10.66 | 10.80 | 10.57 | 10.58 | 10.58 | -0.56% | 10,244,360 |
| Oct 16, 2025 | 10.76 | 10.88 | 10.53 | 10.64 | 10.64 | -0.37% | 9,439,496 |
| Oct 15, 2025 | 10.73 | 10.92 | 10.57 | 10.68 | 10.68 | 0.09% | 14,984,860 |
| Oct 14, 2025 | 10.42 | 10.78 | 10.42 | 10.67 | 10.67 | 2.01% | 13,987,920 |
| Oct 13, 2025 | 10.13 | 10.62 | 10.10 | 10.46 | 10.46 | 0.48% | 11,108,720 |
| Oct 10, 2025 | 10.10 | 10.99 | 10.05 | 10.41 | 10.41 | 3.48% | 15,249,800 |
| Oct 9, 2025 | 10.28 | 10.29 | 9.98 | 10.06 | 10.06 | -2.52% | 9,542,120 |