Skip to main content
Namchow Food Group (Shanghai) Co., Ltd. (SHA:605339)
China flag China · Delayed Price · Currency is CNY
15.83
+0.15 (0.96%)
Apr 29, 2026, 3:00 PM CST

SHA:605339 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.5915.9015.5915.8315.830.96%1,168,000
Apr 28, 202615.8016.0215.5515.6815.68-2.18%1,599,200
Apr 27, 202615.8216.0615.5316.0316.031.26%1,668,900
Apr 24, 202615.7415.9015.5315.8315.830.19%1,308,200
Apr 23, 202615.7815.9615.7115.8015.800.13%910,900
Apr 22, 202615.9715.9715.7415.7815.78-1.25%929,800
Apr 21, 202616.1916.2515.8915.9815.98-1.11%951,700
Apr 20, 202616.0016.4016.0016.1616.160.44%868,500
Apr 17, 202616.1216.1916.0216.0916.09-0.68%943,800
Apr 16, 202616.2416.2916.0116.2016.20-0.31%781,700
Apr 15, 202616.3316.4516.2016.2516.25-0.91%718,700
Apr 14, 202616.5016.5016.2516.4016.400.61%1,035,000
Apr 13, 202616.2116.3516.1316.3016.30-0.06%631,600
Apr 10, 202616.2116.3616.1816.3116.311.12%792,400
Apr 9, 202616.3516.4416.1016.1316.13-2.12%972,700
Apr 8, 202616.2216.4816.0716.4816.482.62%950,300
Apr 7, 202615.9616.0915.7116.0616.061.65%927,500
Apr 3, 202616.2816.4615.7415.8015.80-2.95%893,818
Apr 2, 202616.4116.5416.2016.2816.28-0.79%865,350
Apr 1, 202616.3516.5016.2916.4116.410.98%826,400
Mar 31, 202616.5016.5516.2216.2516.25-0.67%715,500
Mar 30, 202616.1416.5016.1416.3616.360.37%949,863
Mar 27, 202615.9816.3015.8916.3016.301.31%860,354
Mar 26, 202616.1416.4116.0216.0916.09-0.80%1,088,154
Mar 25, 202616.2016.3216.1016.2216.220.75%1,200,363
Mar 24, 202615.9316.1115.7516.1016.103.14%1,225,448
Mar 23, 202616.6016.6015.5015.6115.61-6.36%2,214,854
Mar 20, 202616.8517.0616.6416.6716.67-1.07%948,300
Mar 19, 202617.1817.3016.8516.8516.85-2.66%1,152,100
Mar 18, 202617.2617.3317.1617.3117.310.46%687,800
Mar 17, 202617.6117.6117.2217.2317.23-1.94%871,800
Mar 16, 202617.2717.5717.2117.5717.571.74%1,098,100
Mar 13, 202617.5317.5817.2517.2717.27-1.09%1,121,648
Mar 12, 202617.4417.5817.3217.4617.46-0.06%975,200
Mar 11, 202617.9017.9017.4617.4717.47-2.02%1,523,868
Mar 10, 202617.8518.1017.7317.8317.83-0.11%1,323,532
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