Qingdao Richen Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	28.19	29.15	27.94	29.03	29.03	2.98%	1,901,000
Apr 28, 2026	28.22	28.55	27.87	28.19	28.19	-0.11%	1,424,900
Apr 27, 2026	28.16	28.50	27.16	28.22	28.22	-0.63%	1,774,726
Apr 24, 2026	28.02	28.59	27.70	28.40	28.40	1.14%	1,087,622
Apr 23, 2026	28.75	28.75	28.00	28.08	28.08	-1.54%	1,253,778
Apr 22, 2026	28.73	28.73	28.34	28.52	28.52	-	1,115,700
Apr 21, 2026	28.88	28.91	28.46	28.52	28.52	-0.80%	1,104,300
Apr 20, 2026	28.68	28.76	28.25	28.75	28.75	0.14%	1,110,084
Apr 17, 2026	28.90	28.95	28.50	28.71	28.71	-0.10%	810,000
Apr 16, 2026	28.34	28.84	28.16	28.74	28.74	1.38%	823,700
Apr 15, 2026	28.70	28.79	28.33	28.35	28.35	-0.98%	762,700
Apr 14, 2026	28.69	28.73	28.20	28.63	28.63	0.77%	1,026,600
Apr 13, 2026	29.01	29.08	28.00	28.41	28.41	-1.22%	1,226,200
Apr 10, 2026	28.35	29.05	28.35	28.76	28.76	1.81%	1,110,000
Apr 9, 2026	28.68	28.68	28.19	28.25	28.25	-1.43%	878,200
Apr 8, 2026	28.09	28.78	28.09	28.66	28.66	3.06%	1,293,600
Apr 7, 2026	27.37	28.09	27.22	27.81	27.81	1.61%	1,254,033
Apr 3, 2026	28.09	28.09	27.36	27.37	27.37	-1.97%	1,042,700
Apr 2, 2026	28.60	28.60	27.75	27.92	27.92	-2.31%	1,427,584
Apr 1, 2026	28.10	28.77	27.92	28.58	28.58	3.18%	2,699,050
Mar 31, 2026	28.34	28.58	27.68	27.70	27.70	-2.70%	944,500
Mar 30, 2026	27.93	28.50	27.93	28.47	28.47	1.28%	1,244,600
Mar 27, 2026	27.50	28.22	27.43	28.11	28.11	1.59%	1,051,000
Mar 26, 2026	28.44	28.95	27.50	27.67	27.67	-2.54%	1,600,800
Mar 25, 2026	28.12	28.39	27.85	28.39	28.39	1.94%	1,434,300
Mar 24, 2026	27.33	27.91	26.55	27.85	27.85	3.34%	1,849,630
Mar 23, 2026	27.80	27.86	26.38	26.95	26.95	-4.40%	1,993,417
Mar 20, 2026	29.11	29.22	28.13	28.19	28.19	-2.66%	1,337,400
Mar 19, 2026	29.67	29.77	28.89	28.96	28.96	-2.59%	946,400
Mar 18, 2026	29.57	29.73	29.29	29.73	29.73	0.61%	903,600
Mar 17, 2026	30.09	30.30	29.54	29.55	29.55	-1.83%	904,800
Mar 16, 2026	29.75	30.34	29.70	30.10	30.10	0.87%	1,516,200
Mar 13, 2026	30.17	30.39	29.81	29.84	29.84	-0.70%	989,100
Mar 12, 2026	30.60	30.64	29.96	30.05	30.05	-1.93%	1,354,900
Mar 11, 2026	31.27	31.35	30.16	30.64	30.64	-2.01%	1,872,900
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