Qingdao Richen Food Co.,Ltd. (SHA:603755)
China
· Delayed Price · Currency is CNY 31.27
+1.02 (3.37%)
Mar 10, 2026, 3:00 PM CST
Qingdao Richen Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 30.47 | 31.27 | 30.35 | 31.27 | 31.27 | 3.37% | 1,581,700 |
| Mar 9, 2026 | 30.40 | 30.40 | 29.66 | 30.25 | 30.25 | -1.37% | 1,709,700 |
| Mar 6, 2026 | 29.72 | 31.05 | 29.61 | 30.67 | 30.67 | 3.16% | 2,404,900 |
| Mar 5, 2026 | 29.97 | 30.11 | 29.45 | 29.73 | 29.73 | 0.10% | 1,383,183 |
| Mar 4, 2026 | 29.72 | 30.19 | 29.42 | 29.70 | 29.70 | -0.44% | 2,143,483 |
| Mar 3, 2026 | 31.19 | 31.72 | 29.80 | 29.83 | 29.83 | -5.78% | 2,932,550 |
| Mar 2, 2026 | 32.51 | 32.81 | 31.07 | 31.66 | 31.66 | -4.09% | 3,102,200 |
| Feb 27, 2026 | 33.02 | 33.50 | 32.80 | 33.01 | 33.01 | -0.24% | 1,734,400 |
| Feb 26, 2026 | 33.70 | 33.80 | 32.96 | 33.09 | 33.09 | -1.81% | 2,395,600 |
| Feb 25, 2026 | 33.62 | 33.99 | 33.50 | 33.70 | 33.70 | 0.09% | 1,509,600 |
| Feb 24, 2026 | 33.44 | 33.74 | 33.28 | 33.67 | 33.67 | 1.57% | 1,871,800 |
| Feb 13, 2026 | 33.17 | 33.58 | 32.69 | 33.15 | 33.15 | -0.75% | 2,030,450 |
| Feb 12, 2026 | 33.87 | 33.97 | 32.98 | 33.40 | 33.40 | -1.68% | 2,054,400 |
| Feb 11, 2026 | 33.38 | 34.18 | 33.38 | 33.97 | 33.97 | -2.44% | 2,824,200 |
| Feb 10, 2026 | 34.85 | 34.85 | 32.96 | 34.82 | 34.82 | -2.68% | 6,928,500 |
| Feb 9, 2026 | 38.90 | 38.90 | 34.93 | 35.78 | 35.78 | -7.81% | 9,209,200 |
| Feb 6, 2026 | 35.90 | 38.88 | 35.84 | 38.81 | 38.81 | 7.90% | 5,140,800 |
| Feb 5, 2026 | 34.58 | 36.30 | 34.23 | 35.97 | 35.97 | 4.02% | 2,159,000 |
| Feb 4, 2026 | 33.96 | 35.30 | 33.80 | 34.58 | 34.58 | 0.85% | 1,518,500 |
| Feb 3, 2026 | 34.68 | 34.76 | 33.54 | 34.29 | 34.29 | -0.06% | 1,553,700 |
| Feb 2, 2026 | 34.85 | 35.67 | 34.08 | 34.31 | 34.31 | -1.55% | 1,649,100 |
| Jan 30, 2026 | 34.80 | 35.35 | 34.58 | 34.85 | 34.85 | -0.06% | 1,475,800 |
| Jan 29, 2026 | 35.61 | 35.78 | 34.20 | 34.87 | 34.87 | -2.90% | 1,754,100 |
| Jan 28, 2026 | 37.00 | 37.37 | 35.60 | 35.91 | 35.61 | -3.62% | 1,919,900 |
| Jan 27, 2026 | 37.49 | 37.91 | 36.82 | 37.26 | 36.95 | -0.29% | 1,455,300 |
| Jan 26, 2026 | 39.00 | 39.50 | 36.97 | 37.37 | 37.06 | -4.15% | 2,677,400 |
| Jan 23, 2026 | 38.74 | 39.70 | 38.16 | 38.99 | 38.66 | 1.54% | 2,122,400 |
| Jan 22, 2026 | 38.19 | 39.57 | 37.50 | 38.40 | 38.08 | 1.05% | 2,926,540 |
| Jan 21, 2026 | 36.79 | 38.11 | 36.50 | 38.00 | 37.68 | 2.90% | 1,931,800 |
| Jan 20, 2026 | 36.72 | 37.46 | 36.12 | 36.93 | 36.62 | 0.08% | 1,945,101 |
| Jan 19, 2026 | 38.48 | 38.62 | 36.28 | 36.90 | 36.59 | -3.98% | 3,786,558 |
| Jan 16, 2026 | 39.20 | 39.20 | 37.83 | 38.43 | 38.11 | -0.70% | 1,732,350 |
| Jan 15, 2026 | 37.90 | 39.09 | 36.80 | 38.70 | 38.38 | 1.87% | 3,124,701 |
| Jan 14, 2026 | 40.50 | 40.50 | 36.01 | 37.99 | 37.67 | -2.04% | 6,825,141 |
| Jan 13, 2026 | 38.10 | 40.35 | 37.64 | 38.78 | 38.46 | 2.46% | 4,338,941 |
| Jan 12, 2026 | 37.54 | 37.96 | 37.08 | 37.85 | 37.53 | 1.80% | 2,036,000 |
| Jan 9, 2026 | 37.09 | 38.20 | 37.05 | 37.18 | 36.87 | 0.22% | 1,635,140 |
| Jan 8, 2026 | 37.62 | 38.14 | 36.68 | 37.10 | 36.79 | -1.62% | 2,138,500 |
| Jan 7, 2026 | 38.39 | 38.84 | 37.55 | 37.71 | 37.39 | -2.05% | 1,360,900 |
| Jan 6, 2026 | 38.31 | 39.50 | 37.88 | 38.50 | 38.18 | 1.32% | 2,485,200 |
| Jan 5, 2026 | 36.60 | 38.81 | 36.50 | 38.00 | 37.68 | 3.63% | 2,936,958 |
| Dec 31, 2025 | 36.78 | 37.58 | 35.50 | 36.67 | 36.36 | -0.43% | 3,390,498 |
| Dec 30, 2025 | 36.91 | 37.58 | 36.55 | 36.83 | 36.52 | -0.19% | 1,994,900 |
| Dec 29, 2025 | 36.92 | 37.60 | 36.27 | 36.90 | 36.59 | 0.60% | 2,403,800 |
| Dec 26, 2025 | 36.88 | 36.97 | 35.73 | 36.68 | 36.37 | -1.61% | 2,898,200 |
| Dec 25, 2025 | 34.61 | 37.40 | 34.61 | 37.28 | 36.97 | 6.67% | 3,968,100 |
| Dec 24, 2025 | 33.25 | 34.95 | 33.20 | 34.95 | 34.66 | 4.52% | 2,023,500 |
| Dec 23, 2025 | 33.47 | 33.67 | 33.01 | 33.44 | 33.16 | -0.18% | 1,279,300 |
| Dec 22, 2025 | 33.50 | 33.94 | 32.90 | 33.50 | 33.22 | -0.45% | 1,963,600 |
| Dec 19, 2025 | 33.40 | 33.98 | 32.41 | 33.65 | 33.37 | 0.45% | 3,021,400 |
| Dec 18, 2025 | 35.50 | 35.91 | 32.65 | 33.50 | 33.22 | -6.63% | 3,893,700 |
| Dec 17, 2025 | 35.33 | 36.00 | 34.59 | 35.88 | 35.58 | 1.13% | 1,323,500 |
| Dec 16, 2025 | 36.04 | 36.49 | 35.21 | 35.48 | 35.18 | -1.14% | 1,361,800 |
| Dec 15, 2025 | 34.58 | 35.94 | 34.51 | 35.89 | 35.59 | 2.22% | 1,812,300 |
| Dec 12, 2025 | 35.12 | 35.64 | 34.55 | 35.11 | 34.82 | - | 1,792,372 |
| Dec 11, 2025 | 36.19 | 36.20 | 35.02 | 35.11 | 34.82 | -2.53% | 1,547,700 |
| Dec 10, 2025 | 35.00 | 37.19 | 34.97 | 36.02 | 35.72 | 1.55% | 2,078,900 |
| Dec 9, 2025 | 34.46 | 35.66 | 34.26 | 35.47 | 35.17 | 2.40% | 2,044,500 |
| Dec 8, 2025 | 34.72 | 35.20 | 34.17 | 34.64 | 34.35 | 0.20% | 1,796,300 |
| Dec 5, 2025 | 34.85 | 35.06 | 34.22 | 34.57 | 34.28 | -0.69% | 1,715,800 |
| Dec 4, 2025 | 35.21 | 35.92 | 34.65 | 34.81 | 34.52 | -2.14% | 1,658,600 |
| Dec 3, 2025 | 35.46 | 35.85 | 35.12 | 35.57 | 35.27 | 0.31% | 1,376,700 |
| Dec 2, 2025 | 36.10 | 36.10 | 34.99 | 35.46 | 35.16 | -0.81% | 1,921,400 |
| Dec 1, 2025 | 37.91 | 37.91 | 35.55 | 35.75 | 35.45 | -4.34% | 2,325,800 |
| Nov 28, 2025 | 36.91 | 37.75 | 36.72 | 37.37 | 37.06 | 0.70% | 1,789,950 |
| Nov 27, 2025 | 37.15 | 37.60 | 36.63 | 37.11 | 36.80 | -0.03% | 1,089,700 |
| Nov 26, 2025 | 37.30 | 37.64 | 36.98 | 37.12 | 36.81 | -0.43% | 979,900 |
| Nov 25, 2025 | 37.01 | 38.00 | 36.50 | 37.28 | 36.97 | 1.91% | 1,481,200 |
| Nov 24, 2025 | 36.02 | 37.14 | 36.02 | 36.58 | 36.27 | 1.55% | 1,796,200 |
| Nov 21, 2025 | 38.00 | 38.34 | 35.82 | 36.02 | 35.72 | -6.25% | 2,462,149 |
| Nov 20, 2025 | 38.00 | 38.87 | 36.99 | 38.42 | 38.10 | 2.21% | 2,336,370 |
| Nov 19, 2025 | 38.49 | 38.52 | 37.06 | 37.59 | 37.28 | -2.34% | 1,502,900 |
| Nov 18, 2025 | 38.80 | 39.28 | 38.25 | 38.49 | 38.17 | -2.04% | 1,973,700 |
| Nov 17, 2025 | 39.51 | 40.20 | 38.32 | 39.29 | 38.96 | 1.76% | 3,096,201 |
| Nov 14, 2025 | 38.40 | 39.03 | 37.91 | 38.61 | 38.29 | 0.42% | 1,605,800 |
| Nov 13, 2025 | 37.02 | 38.77 | 35.78 | 38.45 | 38.13 | 3.36% | 2,387,200 |
| Nov 12, 2025 | 38.28 | 38.58 | 37.00 | 37.20 | 36.89 | -2.57% | 2,473,900 |
| Nov 11, 2025 | 37.00 | 38.38 | 37.00 | 38.18 | 37.86 | 2.47% | 2,796,501 |
| Nov 10, 2025 | 37.15 | 37.79 | 36.66 | 37.26 | 36.95 | 0.30% | 2,026,758 |
| Nov 7, 2025 | 37.28 | 38.01 | 36.85 | 37.15 | 36.84 | -0.99% | 2,038,858 |
| Nov 6, 2025 | 38.61 | 38.80 | 37.00 | 37.52 | 37.21 | -3.52% | 4,023,392 |
| Nov 5, 2025 | 38.48 | 39.58 | 38.00 | 38.89 | 38.57 | 0.57% | 3,268,693 |
| Nov 4, 2025 | 40.60 | 41.22 | 38.00 | 38.67 | 38.35 | -3.61% | 5,908,252 |
| Nov 3, 2025 | 39.00 | 40.77 | 38.00 | 40.12 | 39.78 | 4.48% | 8,086,591 |
| Oct 31, 2025 | 34.91 | 38.40 | 34.75 | 38.40 | 38.08 | 10.00% | 3,728,770 |
| Oct 30, 2025 | 34.79 | 35.47 | 34.07 | 34.91 | 34.62 | 0.58% | 1,706,900 |
| Oct 29, 2025 | 33.99 | 34.71 | 33.23 | 34.71 | 34.42 | 2.30% | 1,931,249 |
| Oct 28, 2025 | 33.98 | 34.26 | 33.40 | 33.93 | 33.65 | -0.73% | 1,969,700 |
| Oct 27, 2025 | 32.87 | 34.18 | 32.31 | 34.18 | 33.89 | 4.85% | 2,329,201 |
| Oct 24, 2025 | 31.55 | 32.65 | 31.31 | 32.60 | 32.33 | 3.56% | 2,176,300 |
| Oct 23, 2025 | 31.60 | 32.08 | 30.76 | 31.48 | 31.22 | -2.02% | 2,175,200 |
| Oct 22, 2025 | 31.50 | 32.16 | 31.21 | 32.13 | 31.86 | 1.87% | 1,613,700 |
| Oct 21, 2025 | 31.72 | 32.08 | 31.15 | 31.54 | 31.28 | 0.29% | 1,382,100 |
| Oct 20, 2025 | 31.40 | 31.51 | 30.68 | 31.45 | 31.19 | 1.45% | 1,484,800 |
| Oct 17, 2025 | 31.08 | 32.22 | 30.99 | 31.00 | 30.74 | -0.61% | 1,906,900 |
| Oct 16, 2025 | 31.23 | 32.19 | 30.70 | 31.19 | 30.93 | -0.67% | 2,506,900 |
| Oct 15, 2025 | 30.63 | 32.68 | 30.21 | 31.40 | 31.14 | 3.05% | 2,501,000 |
| Oct 14, 2025 | 30.61 | 31.41 | 30.00 | 30.47 | 30.22 | -0.94% | 1,486,400 |
| Oct 13, 2025 | 29.70 | 30.97 | 29.05 | 30.76 | 30.50 | -0.03% | 2,395,000 |
| Oct 10, 2025 | 31.20 | 31.88 | 30.64 | 30.77 | 30.51 | -2.04% | 1,949,700 |