Skip to main content
Namchow Food Group (Shanghai) Co., Ltd. (SHA:605339)
China flag China · Delayed Price · Currency is CNY
17.85
-0.03 (-0.17%)
Mar 9, 2026, 3:00 PM CST

SHA:605339 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.8817.9617.7317.8517.85-0.17%1,437,764
Mar 6, 202617.4417.9017.1117.8817.882.46%1,128,200
Mar 5, 202617.6017.6717.4317.4517.45-0.29%1,008,500
Mar 4, 202617.4317.6117.3817.5017.50-0.28%1,148,670
Mar 3, 202617.8818.1517.5417.5517.55-1.85%1,534,718
Mar 2, 202618.0018.2317.8117.8817.88-2.13%1,434,200
Feb 27, 202618.1018.3218.1018.2718.270.27%1,074,000
Feb 26, 202618.2518.2518.0818.2218.22-0.05%1,002,400
Feb 25, 202618.0118.2418.0118.2318.231.17%1,143,168
Feb 24, 202618.0918.1717.9618.0218.02-0.17%1,546,900
Feb 13, 202618.4718.5018.0418.0518.05-1.10%1,433,900
Feb 12, 202619.3019.3018.2518.2518.25-1.83%2,170,500
Feb 11, 202618.4918.6118.3418.5918.590.49%1,206,800
Feb 10, 202618.6418.6518.4418.5018.50-0.91%1,349,500
Feb 9, 202618.6218.7418.5218.6718.670.21%1,221,400
Feb 6, 202618.7218.8318.4918.6318.63-1.06%1,358,000
Feb 5, 202618.6018.9718.4018.8318.831.24%2,399,400
Feb 4, 202619.0219.0218.4318.6018.601.03%1,932,700
Feb 3, 202618.2318.4518.1318.4118.411.15%1,379,500
Feb 2, 202618.2018.6018.1618.2018.20-0.87%1,508,800
Jan 30, 202618.3118.4518.1018.3618.360.27%1,830,700
Jan 29, 202618.0218.3718.0218.3118.310.88%1,723,900
Jan 28, 202618.3218.5018.1118.1518.15-1.57%1,886,500
Jan 27, 202618.7118.8518.1518.4418.44-1.76%2,182,464
Jan 26, 202618.9418.9918.3518.7718.77-0.90%2,120,354
Jan 23, 202618.6918.9918.6918.9418.941.39%2,546,400
Jan 22, 202618.5818.7818.5018.6818.680.81%2,528,000
Jan 21, 202619.6519.7218.3418.5318.53-6.74%6,336,300
Jan 20, 202619.9920.0619.7319.8719.87-0.45%2,702,000
Jan 19, 202619.5520.1719.4919.9619.962.46%4,754,314
Jan 16, 202619.6819.6819.3219.4819.48-0.46%2,328,400
Jan 15, 202619.4519.6119.3219.5719.570.77%2,539,900
Jan 14, 202619.4419.6519.0319.4219.42-0.41%4,318,746
Jan 13, 202619.7120.0619.4719.5019.50-1.86%5,024,696
Jan 12, 202619.5019.9019.4519.8719.871.33%4,499,900
Jan 9, 202619.7019.8519.6019.6119.61-1.21%3,930,364
Jan 8, 202619.7720.3519.4019.8519.85-0.60%5,835,400
Jan 7, 202619.7020.1219.6019.9719.971.42%4,601,700
Jan 6, 202619.5419.7719.4519.6919.690.97%3,097,800
Jan 5, 202619.5019.6819.4019.5019.50-0.61%3,125,300
Dec 31, 202519.6819.8019.4319.6219.62-0.46%2,997,100
Dec 30, 202519.8819.9919.5319.7119.71-0.55%3,904,400
Dec 29, 202520.5620.9119.6019.8219.82-5.17%8,189,199
Dec 26, 202520.9721.3420.7120.9020.90-0.48%7,905,963
Dec 25, 202520.7021.6720.7021.0021.000.86%7,948,164
Dec 24, 202520.4421.3520.4420.8220.820.39%8,232,200
Dec 23, 202520.9921.5820.3320.7420.740.78%9,547,100
Dec 22, 202521.1321.1920.5020.5820.58-2.83%7,801,800
Dec 19, 202520.6721.7220.2621.1821.182.47%12,782,500
Dec 18, 202521.2521.4320.6420.6720.67-2.73%9,209,201
Dec 17, 202521.7822.2621.0421.2521.25-1.94%11,566,393
Dec 16, 202521.4023.2621.3921.6721.672.27%19,553,100
Dec 15, 202519.0321.1919.0221.1921.1910.02%12,299,560
Dec 12, 202519.9320.0819.2619.2619.26-3.02%7,531,001
Dec 11, 202520.8521.0119.7919.8619.86-4.75%8,539,200
Dec 10, 202522.2022.2020.7720.8520.85-2.57%12,825,464
Dec 9, 202520.7522.0020.4421.4021.403.38%14,757,500
Dec 8, 202520.1220.8219.8520.7020.701.72%11,813,340
Dec 5, 202519.1620.4618.9320.3520.354.36%10,944,130
Dec 4, 202520.2121.2219.5019.5019.50-3.94%13,768,299
Dec 3, 202520.4422.1320.2620.3020.300.89%17,117,663
Dec 2, 202519.5520.3019.1320.1220.121.77%11,281,800
Dec 1, 202519.3719.8019.2119.7719.771.80%9,000,485
Nov 28, 202519.0819.6818.8619.4219.421.78%8,838,520
Nov 27, 202520.1320.1619.0719.0819.08-5.68%10,289,940
Nov 26, 202520.8820.9620.0020.2320.23-5.47%13,588,952
Nov 25, 202521.0921.6220.0221.4021.40-1.06%18,388,638
Nov 24, 202521.5023.0621.2821.6321.633.20%23,284,800
Nov 21, 202518.8020.9618.7820.9620.9610.03%8,150,645
Nov 20, 202522.2822.2818.9219.0519.05-9.37%17,546,980
Nov 19, 202519.0021.0219.0021.0221.029.99%9,682,199
Nov 18, 202519.7420.1919.0019.1119.11-2.25%8,604,437
Nov 17, 202519.0020.5018.4019.5519.554.38%14,317,760
Nov 14, 202517.9519.4617.8018.7318.735.88%14,056,090
Nov 13, 202517.4817.8517.3517.6917.691.20%2,211,000
Nov 12, 202517.5117.7217.4817.4817.48-0.23%1,531,500
Nov 11, 202517.3217.5617.2617.5217.520.75%1,423,848
Nov 10, 202516.9917.4016.8817.3917.392.54%2,335,326
Nov 7, 202517.0217.1016.9616.9616.96-0.35%1,027,500
Nov 6, 202517.1617.2016.9117.0217.02-0.58%699,900
Nov 5, 202516.9017.3616.8917.1217.120.71%1,483,800
Nov 4, 202516.9917.0316.8517.0017.000.06%833,700
Nov 3, 202516.9217.1616.9216.9916.990.35%921,300
Oct 31, 202516.8217.0516.8016.9316.930.71%998,518
Oct 30, 202517.0917.1016.8116.8116.81-1.12%831,300
Oct 29, 202516.9417.1616.8117.0017.000.35%964,418
Oct 28, 202517.0017.0816.9016.9416.94-0.88%839,500
Oct 27, 202517.0717.1416.9517.0917.09-0.06%946,587
Oct 24, 202516.9317.1816.7817.1017.101.30%1,906,022
Oct 23, 202516.8516.9416.7016.8816.88-0.06%1,131,300
Oct 22, 202517.0717.1416.8516.8916.89-1.23%1,826,900
Oct 21, 202517.0917.2116.8517.1017.10-2,281,620
Oct 20, 202517.6917.7516.7817.1017.10-3.39%4,173,200
Oct 17, 202517.8218.0917.5417.7017.70-0.67%5,095,507
Oct 16, 202517.6917.9917.5517.8217.820.96%4,569,300
Oct 15, 202517.5717.6617.4017.6517.650.34%1,281,100
Oct 14, 202517.6817.9617.4817.5917.59-3,294,598
Oct 13, 202517.2017.6416.9717.5917.591.68%1,793,307
Oct 10, 202517.0317.3516.9617.3017.301.47%1,171,200
Oct 9, 202517.0717.1216.8317.0517.05-1,027,100