Shandong Huifa Foodstuff Co.,Ltd. (SHA:603536)
China
· Delayed Price · Currency is CNY 10.60
+0.16 (1.53%)
Apr 30, 2026, 9:55 AM CST
Shandong Huifa Foodstuff Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.20 | 10.60 | 10.19 | 10.44 | 10.44 | 4.40% | 12,661,940 |
| Apr 28, 2026 | 10.03 | 10.08 | 9.87 | 10.00 | 10.00 | -0.30% | 4,143,240 |
| Apr 27, 2026 | 9.78 | 10.03 | 9.59 | 10.03 | 10.03 | 2.35% | 4,949,100 |
| Apr 24, 2026 | 9.65 | 9.85 | 9.61 | 9.80 | 9.80 | 0.51% | 3,364,300 |
| Apr 23, 2026 | 9.77 | 9.87 | 9.66 | 9.75 | 9.75 | 0.10% | 3,720,600 |
| Apr 22, 2026 | 9.82 | 9.87 | 9.73 | 9.74 | 9.74 | -1.02% | 2,854,400 |
| Apr 21, 2026 | 9.95 | 10.08 | 9.78 | 9.84 | 9.84 | -1.30% | 4,087,280 |
| Apr 20, 2026 | 9.85 | 9.97 | 9.81 | 9.97 | 9.97 | 0.40% | 3,612,280 |
| Apr 17, 2026 | 9.95 | 10.05 | 9.78 | 9.93 | 9.93 | -0.30% | 4,994,300 |
| Apr 16, 2026 | 9.99 | 10.03 | 9.66 | 9.96 | 9.96 | -0.90% | 7,149,540 |
| Apr 15, 2026 | 10.00 | 10.07 | 9.92 | 10.05 | 10.05 | 0.50% | 3,265,260 |
| Apr 14, 2026 | 10.15 | 10.16 | 9.85 | 10.00 | 10.00 | -1.19% | 5,242,900 |
| Apr 13, 2026 | 10.08 | 10.15 | 9.98 | 10.12 | 10.12 | -0.30% | 2,692,600 |
| Apr 10, 2026 | 10.01 | 10.22 | 9.96 | 10.15 | 10.15 | 2.22% | 3,145,500 |
| Apr 9, 2026 | 10.18 | 10.18 | 9.92 | 9.93 | 9.93 | -2.46% | 3,631,420 |
| Apr 8, 2026 | 10.08 | 10.18 | 9.95 | 10.18 | 10.18 | 2.72% | 4,475,200 |
| Apr 7, 2026 | 9.53 | 9.92 | 9.46 | 9.91 | 9.91 | 4.10% | 5,360,540 |
| Apr 3, 2026 | 9.97 | 10.02 | 9.47 | 9.52 | 9.52 | -4.51% | 5,288,120 |
| Apr 2, 2026 | 10.15 | 10.20 | 9.92 | 9.97 | 9.97 | -1.68% | 4,280,416 |
| Apr 1, 2026 | 10.40 | 10.46 | 10.05 | 10.14 | 10.14 | -1.55% | 6,209,000 |
| Mar 31, 2026 | 10.53 | 10.68 | 10.28 | 10.30 | 10.30 | -1.06% | 7,085,956 |
| Mar 30, 2026 | 10.10 | 10.44 | 9.98 | 10.41 | 10.41 | 2.46% | 7,746,153 |
| Mar 27, 2026 | 9.97 | 10.20 | 9.88 | 10.16 | 10.16 | 1.91% | 6,919,268 |
| Mar 26, 2026 | 9.93 | 10.14 | 9.86 | 9.97 | 9.97 | 0.61% | 8,209,192 |
| Mar 25, 2026 | 9.72 | 9.98 | 9.64 | 9.91 | 9.91 | 3.88% | 5,886,412 |
| Mar 24, 2026 | 9.33 | 9.55 | 9.12 | 9.54 | 9.54 | 4.26% | 6,159,505 |
| Mar 23, 2026 | 9.24 | 9.49 | 9.01 | 9.15 | 9.15 | -3.89% | 6,814,699 |
| Mar 20, 2026 | 9.87 | 9.96 | 9.47 | 9.52 | 9.52 | -2.56% | 5,332,940 |
| Mar 19, 2026 | 9.94 | 10.06 | 9.72 | 9.77 | 9.77 | -2.69% | 3,959,400 |
| Mar 18, 2026 | 9.97 | 10.09 | 9.81 | 10.04 | 10.04 | 0.70% | 2,847,500 |
| Mar 17, 2026 | 10.24 | 10.32 | 9.95 | 9.97 | 9.97 | -2.73% | 4,257,100 |
| Mar 16, 2026 | 10.15 | 10.30 | 10.08 | 10.25 | 10.25 | 1.69% | 4,140,160 |
| Mar 13, 2026 | 10.08 | 10.24 | 10.01 | 10.08 | 10.08 | - | 3,492,600 |
| Mar 12, 2026 | 10.13 | 10.26 | 10.06 | 10.08 | 10.08 | -1.08% | 3,794,460 |
| Mar 11, 2026 | 10.37 | 10.48 | 10.11 | 10.19 | 10.19 | -1.83% | 3,544,100 |
| Mar 10, 2026 | 10.35 | 10.39 | 10.24 | 10.38 | 10.38 | 1.67% | 3,420,900 |
| 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 |