XIANGPIAOPIAO Food Co.,Ltd (SHA:603711)
China
· Delayed Price · Currency is CNY 12.98
+0.47 (3.76%)
Apr 29, 2026, 3:00 PM CST
SHA:603711 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.50 | 13.10 | 12.41 | 12.98 | - | 3.76% | 3,974,000 |
| Apr 28, 2026 | 12.43 | 12.58 | 12.43 | 12.51 | 12.51 | 0.16% | 1,365,300 |
| Apr 27, 2026 | 12.37 | 12.52 | 12.29 | 12.49 | 12.49 | 1.13% | 1,735,400 |
| Apr 24, 2026 | 12.32 | 12.37 | 12.21 | 12.35 | 12.35 | -0.24% | 1,297,100 |
| Apr 23, 2026 | 12.30 | 12.47 | 12.22 | 12.38 | 12.38 | - | 1,333,400 |
| Apr 22, 2026 | 12.50 | 12.50 | 12.36 | 12.38 | 12.38 | -0.88% | 1,165,200 |
| Apr 21, 2026 | 12.71 | 12.71 | 12.47 | 12.49 | 12.49 | -0.64% | 1,384,715 |
| Apr 20, 2026 | 12.56 | 12.61 | 12.48 | 12.57 | 12.57 | 0.08% | 1,115,300 |
| Apr 17, 2026 | 12.57 | 12.60 | 12.43 | 12.56 | 12.56 | -0.24% | 1,327,700 |
| Apr 16, 2026 | 12.45 | 12.61 | 12.38 | 12.59 | 12.59 | 1.12% | 1,548,800 |
| Apr 15, 2026 | 12.52 | 12.55 | 12.36 | 12.45 | 12.45 | -0.48% | 1,443,904 |
| Apr 14, 2026 | 12.47 | 12.60 | 12.40 | 12.51 | 12.51 | 0.24% | 1,575,100 |
| Apr 13, 2026 | 12.81 | 12.81 | 12.37 | 12.48 | 12.48 | 0.24% | 2,028,900 |
| Apr 10, 2026 | 12.40 | 12.60 | 12.33 | 12.45 | 12.45 | 1.14% | 1,826,700 |
| Apr 9, 2026 | 12.51 | 12.58 | 12.31 | 12.31 | 12.31 | -1.91% | 1,427,900 |
| Apr 8, 2026 | 12.49 | 12.57 | 12.41 | 12.55 | 12.55 | 1.87% | 1,341,300 |
| Apr 7, 2026 | 12.22 | 12.32 | 12.00 | 12.32 | 12.32 | 1.32% | 1,091,900 |
| Apr 3, 2026 | 12.48 | 12.50 | 12.15 | 12.16 | 12.16 | -2.25% | 1,195,500 |
| Apr 2, 2026 | 12.54 | 12.57 | 12.33 | 12.44 | 12.44 | -0.80% | 1,351,600 |
| Apr 1, 2026 | 12.56 | 12.60 | 12.39 | 12.54 | 12.54 | 0.64% | 1,107,900 |
| Mar 31, 2026 | 12.60 | 12.73 | 12.45 | 12.46 | 12.46 | -0.64% | 1,374,900 |
| Mar 30, 2026 | 12.40 | 12.60 | 12.40 | 12.54 | 12.54 | 0.16% | 1,070,000 |
| Mar 27, 2026 | 12.12 | 12.55 | 12.12 | 12.52 | 12.52 | 1.38% | 1,416,200 |
| Mar 26, 2026 | 12.47 | 12.59 | 12.30 | 12.35 | 12.35 | -0.88% | 1,261,500 |
| Mar 25, 2026 | 12.50 | 12.50 | 12.31 | 12.46 | 12.46 | 0.65% | 1,510,500 |
| Mar 24, 2026 | 12.21 | 12.38 | 12.09 | 12.38 | 12.38 | 2.65% | 2,142,310 |
| Mar 23, 2026 | 12.80 | 12.80 | 12.00 | 12.06 | 12.06 | -4.21% | 2,535,500 |
| Mar 20, 2026 | 12.93 | 12.97 | 12.55 | 12.59 | 12.59 | -3.00% | 1,923,800 |
| Mar 19, 2026 | 13.03 | 13.36 | 12.63 | 12.98 | 12.98 | -0.76% | 3,010,900 |
| Mar 18, 2026 | 13.15 | 13.19 | 13.02 | 13.08 | 13.08 | -0.53% | 1,115,500 |
| Mar 17, 2026 | 13.20 | 13.30 | 13.14 | 13.15 | 13.15 | -0.38% | 1,688,200 |
| Mar 16, 2026 | 13.17 | 13.26 | 13.02 | 13.20 | 13.20 | 1.23% | 2,201,304 |
| Mar 13, 2026 | 13.10 | 13.16 | 12.99 | 13.04 | 13.04 | -0.23% | 1,497,100 |
| Mar 12, 2026 | 13.03 | 13.12 | 13.02 | 13.07 | 13.07 | 0.23% | 1,494,500 |
| Mar 11, 2026 | 13.09 | 13.12 | 12.97 | 13.04 | 13.04 | -0.31% | 1,446,300 |
| Mar 10, 2026 | 12.96 | 13.10 | 12.86 | 13.08 | 13.08 | 1.79% | 2,323,300 |
| Mar 9, 2026 | 12.86 | 13.05 | 12.75 | 12.85 | 12.85 | -0.77% | 2,465,500 |
| Mar 6, 2026 | 12.85 | 12.99 | 12.84 | 12.95 | 12.95 | 0.54% | 2,080,900 |
| Mar 5, 2026 | 13.04 | 13.10 | 12.85 | 12.88 | 12.88 | -0.92% | 2,113,900 |
| Mar 4, 2026 | 13.10 | 13.23 | 12.99 | 13.00 | 13.00 | -1.52% | 1,902,800 |
| Mar 3, 2026 | 13.16 | 13.29 | 13.07 | 13.20 | 13.20 | 0.38% | 2,515,100 |
| Mar 2, 2026 | 13.30 | 13.32 | 13.07 | 13.15 | 13.15 | -2.01% | 3,173,660 |
| Feb 27, 2026 | 13.49 | 13.49 | 13.36 | 13.42 | 13.42 | -0.30% | 2,232,900 |
| Feb 26, 2026 | 13.54 | 13.59 | 13.45 | 13.46 | 13.46 | -0.59% | 2,090,852 |
| Feb 25, 2026 | 13.48 | 13.60 | 13.43 | 13.54 | 13.54 | 0.67% | 2,361,800 |
| Feb 24, 2026 | 13.60 | 13.60 | 13.33 | 13.45 | 13.45 | - | 2,273,800 |
| Feb 13, 2026 | 13.42 | 13.74 | 13.39 | 13.45 | 13.45 | 0.22% | 3,071,565 |
| Feb 12, 2026 | 13.63 | 13.70 | 13.41 | 13.42 | 13.42 | -1.18% | 2,994,565 |
| Feb 11, 2026 | 13.57 | 13.67 | 13.56 | 13.58 | 13.58 | -0.37% | 2,346,600 |
| Feb 10, 2026 | 13.66 | 13.72 | 13.55 | 13.63 | 13.63 | -0.58% | 3,118,600 |
| Feb 9, 2026 | 13.56 | 13.72 | 13.51 | 13.71 | 13.71 | - | 4,298,500 |
| Feb 6, 2026 | 13.70 | 13.90 | 13.47 | 13.71 | 13.71 | 1.26% | 6,893,215 |
| Feb 5, 2026 | 13.47 | 13.69 | 13.41 | 13.54 | 13.54 | 0.52% | 3,945,872 |
| Feb 4, 2026 | 13.41 | 13.51 | 13.31 | 13.47 | 13.47 | 0.45% | 2,640,900 |
| Feb 3, 2026 | 13.43 | 13.55 | 13.25 | 13.41 | 13.41 | -0.22% | 3,100,822 |
| Feb 2, 2026 | 13.44 | 13.75 | 13.35 | 13.44 | 13.44 | 1.36% | 5,292,800 |
| Jan 30, 2026 | 13.36 | 13.59 | 13.23 | 13.26 | 13.26 | -1.34% | 2,818,600 |
| Jan 29, 2026 | 13.21 | 13.50 | 13.07 | 13.44 | 13.44 | 1.66% | 3,412,700 |
| Jan 28, 2026 | 13.23 | 13.38 | 13.19 | 13.22 | 13.22 | -0.23% | 2,157,200 |
| Jan 27, 2026 | 13.48 | 13.49 | 13.10 | 13.25 | 13.25 | -1.71% | 3,221,200 |
| Jan 26, 2026 | 13.77 | 13.77 | 13.43 | 13.48 | 13.48 | -2.18% | 4,374,015 |
| Jan 23, 2026 | 13.76 | 13.80 | 13.66 | 13.78 | 13.78 | 0.22% | 3,363,500 |
| Jan 22, 2026 | 13.62 | 13.78 | 13.54 | 13.75 | 13.75 | 1.03% | 4,682,650 |
| Jan 21, 2026 | 13.71 | 13.72 | 13.52 | 13.61 | 13.61 | -0.73% | 3,003,310 |
| Jan 20, 2026 | 13.59 | 13.74 | 13.54 | 13.71 | 13.71 | 0.88% | 4,001,200 |
| Jan 19, 2026 | 13.50 | 13.62 | 13.45 | 13.59 | 13.59 | 0.59% | 3,059,650 |
| Jan 16, 2026 | 13.46 | 13.54 | 13.37 | 13.51 | 13.51 | 0.37% | 2,933,600 |
| Jan 15, 2026 | 13.50 | 13.62 | 13.45 | 13.46 | 13.46 | -0.88% | 3,792,500 |
| Jan 14, 2026 | 13.68 | 13.78 | 13.47 | 13.58 | 13.58 | -1.02% | 6,523,500 |
| Jan 13, 2026 | 13.88 | 14.11 | 13.71 | 13.72 | 13.72 | -1.37% | 5,887,100 |
| Jan 12, 2026 | 13.76 | 14.05 | 13.61 | 13.91 | 13.91 | 1.09% | 8,266,999 |
| Jan 9, 2026 | 13.77 | 13.86 | 13.65 | 13.76 | 13.76 | -0.36% | 6,105,437 |
| Jan 8, 2026 | 13.57 | 13.97 | 13.47 | 13.81 | 13.81 | 1.77% | 6,689,899 |
| Jan 7, 2026 | 13.63 | 13.64 | 13.46 | 13.57 | 13.57 | -0.37% | 4,172,200 |
| Jan 6, 2026 | 13.44 | 13.66 | 13.39 | 13.62 | 13.62 | 1.19% | 5,774,536 |
| Jan 5, 2026 | 13.43 | 13.51 | 13.42 | 13.46 | 13.46 | 0.22% | 4,260,500 |
| Dec 31, 2025 | 13.45 | 13.50 | 13.36 | 13.43 | 13.43 | -0.30% | 4,408,905 |
| Dec 30, 2025 | 13.77 | 13.79 | 13.46 | 13.47 | 13.47 | -2.18% | 5,431,000 |
| Dec 29, 2025 | 14.16 | 14.17 | 13.75 | 13.77 | 13.77 | -2.62% | 7,342,800 |
| Dec 26, 2025 | 14.21 | 14.37 | 14.06 | 14.14 | 14.14 | -1.05% | 8,099,500 |
| Dec 25, 2025 | 14.41 | 14.48 | 14.10 | 14.29 | 14.29 | -1.38% | 7,669,000 |
| Dec 24, 2025 | 14.59 | 14.85 | 14.39 | 14.49 | 14.49 | - | 7,434,800 |
| Dec 23, 2025 | 14.94 | 15.04 | 14.37 | 14.49 | 14.49 | -3.08% | 8,763,300 |
| Dec 22, 2025 | 15.12 | 15.27 | 14.87 | 14.95 | 14.95 | -1.12% | 8,119,399 |
| Dec 19, 2025 | 15.00 | 15.24 | 14.78 | 15.12 | 15.12 | 0.87% | 9,692,700 |
| Dec 18, 2025 | 14.40 | 15.29 | 14.36 | 14.99 | 14.99 | 3.38% | 15,781,590 |
| Dec 17, 2025 | 14.59 | 14.69 | 14.16 | 14.50 | 14.50 | - | 10,383,500 |
| Dec 16, 2025 | 14.32 | 15.10 | 14.29 | 14.50 | 14.50 | 1.05% | 12,998,800 |
| Dec 15, 2025 | 14.00 | 14.55 | 13.89 | 14.35 | 14.35 | 2.43% | 11,955,700 |
| Dec 12, 2025 | 14.13 | 15.13 | 13.98 | 14.01 | 14.01 | -0.71% | 13,624,600 |
| Dec 11, 2025 | 15.11 | 15.17 | 14.11 | 14.11 | 14.11 | -6.62% | 17,651,560 |
| Dec 10, 2025 | 15.28 | 15.65 | 15.02 | 15.11 | 15.11 | -2.89% | 18,786,660 |
| Dec 9, 2025 | 14.80 | 16.13 | 14.43 | 15.56 | 15.56 | 4.01% | 30,216,660 |
| Dec 8, 2025 | 15.41 | 15.44 | 14.87 | 14.96 | 14.96 | -2.92% | 18,664,400 |
| Dec 5, 2025 | 14.90 | 15.61 | 14.60 | 15.41 | 15.41 | 0.20% | 30,476,890 |
| Dec 4, 2025 | 16.68 | 17.30 | 15.12 | 15.38 | 15.38 | -2.23% | 43,544,160 |
| Dec 3, 2025 | 14.30 | 15.73 | 14.10 | 15.73 | 15.73 | 10.00% | 17,125,540 |
| Dec 2, 2025 | 14.34 | 14.50 | 14.23 | 14.30 | 14.30 | -0.49% | 5,814,743 |
| Dec 1, 2025 | 14.08 | 14.74 | 14.02 | 14.37 | 14.37 | 1.63% | 8,335,000 |
| Nov 28, 2025 | 13.89 | 14.39 | 13.83 | 14.14 | 14.14 | 1.65% | 8,168,050 |