Springsnow Food Group Co., Ltd. (SHA:605567)
China
· Delayed Price · Currency is CNY 11.76
+0.30 (2.62%)
Mar 10, 2026, 3:00 PM CST
Springsnow Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.55 | 11.79 | 11.54 | 11.76 | 11.76 | 2.62% | 3,306,700 |
| Mar 9, 2026 | 11.40 | 11.57 | 11.29 | 11.46 | 11.46 | -0.43% | 5,212,503 |
| Mar 6, 2026 | 11.03 | 11.53 | 10.93 | 11.51 | 11.51 | 4.45% | 4,891,625 |
| Mar 5, 2026 | 11.18 | 11.29 | 11.01 | 11.02 | 11.02 | - | 5,045,691 |
| Mar 4, 2026 | 10.98 | 11.15 | 10.87 | 11.02 | 11.02 | -0.81% | 4,524,300 |
| Mar 3, 2026 | 11.36 | 11.49 | 11.08 | 11.11 | 11.11 | -1.68% | 5,493,842 |
| Mar 2, 2026 | 11.47 | 11.68 | 11.21 | 11.30 | 11.30 | -3.34% | 6,012,425 |
| Feb 27, 2026 | 11.64 | 11.70 | 11.55 | 11.69 | 11.69 | 0.43% | 3,409,900 |
| Feb 26, 2026 | 11.78 | 11.81 | 11.47 | 11.64 | 11.64 | -0.51% | 4,981,125 |
| Feb 25, 2026 | 11.89 | 11.99 | 11.69 | 11.70 | 11.70 | -1.35% | 4,206,800 |
| Feb 24, 2026 | 11.78 | 11.91 | 11.74 | 11.86 | 11.86 | 1.45% | 4,539,900 |
| Feb 13, 2026 | 11.74 | 11.86 | 11.69 | 11.69 | 11.69 | 0.43% | 3,894,624 |
| Feb 12, 2026 | 11.86 | 11.90 | 11.63 | 11.64 | 11.64 | -1.77% | 5,071,700 |
| Feb 11, 2026 | 12.02 | 12.03 | 11.83 | 11.85 | 11.85 | -1.09% | 4,746,675 |
| Feb 10, 2026 | 12.19 | 12.19 | 11.85 | 11.98 | 11.98 | -1.72% | 5,152,075 |
| Feb 9, 2026 | 12.19 | 12.25 | 12.02 | 12.19 | 12.19 | 1.67% | 5,885,350 |
| Feb 6, 2026 | 11.95 | 12.16 | 11.90 | 11.99 | 11.99 | -0.33% | 5,294,800 |
| Feb 5, 2026 | 11.94 | 12.21 | 11.83 | 12.03 | 12.03 | 0.92% | 6,451,846 |
| Feb 4, 2026 | 11.74 | 12.03 | 11.69 | 11.92 | 11.92 | 1.53% | 6,851,825 |
| Feb 3, 2026 | 11.71 | 11.85 | 11.53 | 11.74 | 11.74 | 0.60% | 8,396,379 |
| Feb 2, 2026 | 11.87 | 11.92 | 11.60 | 11.67 | 11.67 | -0.68% | 7,876,300 |
| Jan 30, 2026 | 11.52 | 11.90 | 11.35 | 11.75 | 11.75 | 2.00% | 10,122,500 |
| Jan 29, 2026 | 11.44 | 11.63 | 11.38 | 11.52 | 11.52 | -0.26% | 4,882,028 |
| Jan 28, 2026 | 11.70 | 11.71 | 11.48 | 11.55 | 11.55 | -0.94% | 3,300,799 |
| Jan 27, 2026 | 11.85 | 11.85 | 11.40 | 11.66 | 11.66 | -1.27% | 3,872,252 |
| Jan 26, 2026 | 11.82 | 11.87 | 11.60 | 11.81 | 11.81 | -0.08% | 4,012,800 |
| Jan 23, 2026 | 11.91 | 11.95 | 11.70 | 11.82 | 11.82 | -0.08% | 3,675,712 |
| Jan 22, 2026 | 11.70 | 11.89 | 11.59 | 11.83 | 11.83 | 1.11% | 3,840,200 |
| Jan 21, 2026 | 11.58 | 11.72 | 11.42 | 11.70 | 11.70 | 0.34% | 4,077,000 |
| Jan 20, 2026 | 11.60 | 11.70 | 11.48 | 11.66 | 11.66 | 0.87% | 4,730,200 |
| Jan 19, 2026 | 11.24 | 11.59 | 11.14 | 11.56 | 11.56 | 3.96% | 5,127,600 |
| Jan 16, 2026 | 11.19 | 11.24 | 11.04 | 11.12 | 11.12 | -0.54% | 3,510,185 |
| Jan 15, 2026 | 11.11 | 11.25 | 10.99 | 11.18 | 11.18 | 0.81% | 3,553,300 |
| Jan 14, 2026 | 11.14 | 11.22 | 10.91 | 11.09 | 11.09 | -0.45% | 4,167,200 |
| Jan 13, 2026 | 11.17 | 11.23 | 10.98 | 11.14 | 11.14 | -0.27% | 4,477,700 |
| Jan 12, 2026 | 11.19 | 11.19 | 10.98 | 11.17 | 11.17 | 0.99% | 4,389,135 |
| Jan 9, 2026 | 11.02 | 11.10 | 10.88 | 11.06 | 11.06 | 0.64% | 3,311,552 |
| Jan 8, 2026 | 10.76 | 11.11 | 10.68 | 10.99 | 10.99 | 1.67% | 3,752,765 |
| Jan 7, 2026 | 10.90 | 11.05 | 10.71 | 10.81 | 10.81 | -1.37% | 3,839,252 |
| Jan 6, 2026 | 10.96 | 11.08 | 10.84 | 10.96 | 10.96 | 0.37% | 4,095,000 |
| Jan 5, 2026 | 11.01 | 11.26 | 10.92 | 10.92 | 10.92 | -0.73% | 4,277,194 |
| Dec 31, 2025 | 10.96 | 11.03 | 10.77 | 11.00 | 11.00 | 0.82% | 3,349,700 |
| Dec 30, 2025 | 10.99 | 11.08 | 10.79 | 10.91 | 10.91 | -0.73% | 2,962,000 |
| Dec 29, 2025 | 11.03 | 11.07 | 10.77 | 10.99 | 10.99 | - | 4,374,200 |
| Dec 26, 2025 | 11.17 | 11.27 | 10.98 | 10.99 | 10.99 | -1.35% | 2,935,800 |
| Dec 25, 2025 | 11.09 | 11.19 | 11.03 | 11.14 | 11.14 | 0.36% | 2,641,900 |
| Dec 24, 2025 | 11.20 | 11.22 | 11.06 | 11.10 | 11.10 | -0.54% | 3,184,820 |
| Dec 23, 2025 | 11.30 | 11.33 | 11.00 | 11.16 | 11.16 | -0.62% | 4,125,420 |
| Dec 22, 2025 | 11.33 | 11.45 | 11.18 | 11.23 | 11.23 | -0.97% | 4,045,280 |
| Dec 19, 2025 | 11.00 | 11.36 | 10.03 | 11.34 | 11.34 | 3.47% | 5,752,500 |
| Dec 18, 2025 | 10.61 | 11.08 | 10.61 | 10.96 | 10.96 | 2.81% | 5,505,599 |
| Dec 17, 2025 | 10.71 | 10.80 | 10.50 | 10.66 | 10.66 | -0.47% | 4,214,300 |
| Dec 16, 2025 | 10.74 | 10.97 | 10.66 | 10.71 | 10.71 | -0.28% | 3,736,899 |
| Dec 15, 2025 | 10.51 | 10.80 | 10.51 | 10.74 | 10.74 | 1.70% | 3,913,100 |
| Dec 12, 2025 | 10.73 | 10.90 | 10.55 | 10.56 | 10.56 | -1.58% | 4,311,500 |
| Dec 11, 2025 | 11.20 | 11.20 | 10.72 | 10.73 | 10.73 | -3.25% | 6,061,900 |
| Dec 10, 2025 | 11.32 | 11.45 | 11.06 | 11.09 | 11.09 | -2.12% | 3,799,200 |
| Dec 9, 2025 | 11.45 | 11.46 | 11.13 | 11.33 | 11.33 | -0.87% | 3,865,300 |
| Dec 8, 2025 | 11.43 | 11.56 | 11.41 | 11.43 | 11.43 | 0.70% | 3,753,100 |
| Dec 5, 2025 | 11.25 | 11.39 | 11.13 | 11.35 | 11.35 | 1.16% | 4,962,900 |
| Dec 4, 2025 | 11.53 | 11.63 | 11.18 | 11.22 | 11.22 | -2.69% | 5,894,300 |
| Dec 3, 2025 | 11.48 | 11.62 | 11.39 | 11.53 | 11.53 | 0.17% | 3,933,623 |
| Dec 2, 2025 | 11.43 | 11.56 | 11.33 | 11.51 | 11.51 | 0.79% | 3,687,200 |
| Dec 1, 2025 | 11.65 | 11.65 | 11.39 | 11.42 | 11.42 | -1.13% | 4,301,000 |
| Nov 28, 2025 | 11.29 | 11.55 | 11.12 | 11.55 | 11.55 | 2.21% | 3,509,800 |
| Nov 27, 2025 | 11.24 | 11.36 | 11.14 | 11.30 | 11.30 | 1.07% | 2,912,900 |
| Nov 26, 2025 | 11.29 | 11.43 | 11.10 | 11.18 | 11.18 | -0.80% | 3,897,836 |
| Nov 25, 2025 | 11.25 | 11.38 | 11.04 | 11.27 | 11.27 | 0.54% | 3,759,200 |
| Nov 24, 2025 | 10.95 | 11.28 | 10.95 | 11.21 | 11.21 | 2.19% | 6,565,000 |
| Nov 21, 2025 | 11.32 | 11.61 | 10.92 | 10.97 | 10.97 | -4.02% | 5,285,200 |
| Nov 20, 2025 | 11.60 | 11.66 | 11.27 | 11.43 | 11.43 | -0.87% | 5,285,200 |
| Nov 19, 2025 | 11.67 | 11.80 | 11.35 | 11.53 | 11.53 | -0.95% | 5,580,500 |
| Nov 18, 2025 | 11.86 | 11.87 | 11.55 | 11.64 | 11.64 | -1.44% | 4,682,717 |
| Nov 17, 2025 | 11.76 | 11.86 | 11.67 | 11.81 | 11.81 | 0.34% | 3,515,600 |
| Nov 14, 2025 | 11.75 | 11.85 | 11.69 | 11.77 | 11.77 | 0.68% | 3,686,400 |
| Nov 13, 2025 | 11.58 | 11.73 | 11.43 | 11.69 | 11.69 | 0.95% | 5,360,300 |
| Nov 12, 2025 | 11.63 | 11.80 | 11.51 | 11.58 | 11.58 | -0.26% | 5,520,600 |
| Nov 11, 2025 | 11.47 | 11.65 | 11.31 | 11.61 | 11.61 | 1.84% | 6,098,309 |
| Nov 10, 2025 | 11.26 | 11.44 | 11.15 | 11.40 | 11.40 | 1.60% | 4,424,317 |
| Nov 7, 2025 | 11.11 | 11.34 | 11.11 | 11.22 | 11.22 | 0.45% | 3,263,000 |
| Nov 6, 2025 | 11.16 | 11.26 | 11.06 | 11.17 | 11.17 | - | 4,508,394 |
| Nov 5, 2025 | 11.02 | 11.26 | 10.95 | 11.17 | 11.17 | 0.63% | 5,377,000 |
| Nov 4, 2025 | 11.00 | 11.14 | 10.90 | 11.10 | 11.10 | 1.37% | 5,931,300 |
| Nov 3, 2025 | 11.03 | 11.09 | 10.90 | 10.95 | 10.95 | 0.27% | 5,563,649 |
| Oct 31, 2025 | 10.77 | 11.00 | 10.71 | 10.92 | 10.92 | 1.39% | 6,574,500 |
| Oct 30, 2025 | 10.93 | 11.06 | 10.74 | 10.77 | 10.77 | -0.65% | 7,530,849 |
| Oct 29, 2025 | 11.01 | 11.17 | 10.72 | 10.84 | 10.84 | -1.54% | 13,285,060 |
| Oct 28, 2025 | 10.88 | 11.50 | 10.84 | 11.01 | 11.01 | 4.36% | 18,125,770 |
| Oct 27, 2025 | 10.56 | 10.59 | 10.41 | 10.55 | 10.55 | 0.96% | 3,973,717 |
| Oct 24, 2025 | 10.45 | 10.55 | 10.37 | 10.45 | 10.45 | -0.10% | 3,637,924 |
| Oct 23, 2025 | 10.41 | 10.49 | 10.33 | 10.46 | 10.46 | 0.29% | 3,666,785 |
| Oct 22, 2025 | 10.30 | 10.53 | 10.30 | 10.43 | 10.43 | 0.87% | 4,197,100 |
| Oct 21, 2025 | 10.14 | 10.34 | 10.05 | 10.34 | 10.34 | 2.38% | 4,303,624 |
| Oct 20, 2025 | 10.04 | 10.10 | 9.99 | 10.10 | 10.10 | 1.20% | 3,138,800 |
| Oct 17, 2025 | 10.10 | 10.16 | 9.98 | 9.98 | 9.98 | -1.19% | 3,627,629 |
| Oct 16, 2025 | 10.07 | 10.29 | 10.04 | 10.10 | 10.10 | 0.20% | 5,299,388 |
| Oct 15, 2025 | 10.05 | 10.15 | 9.99 | 10.08 | 10.08 | 0.30% | 3,259,023 |
| Oct 14, 2025 | 10.09 | 10.11 | 9.98 | 10.05 | 10.05 | 0.30% | 3,643,300 |
| Oct 13, 2025 | 9.89 | 10.09 | 9.72 | 10.02 | 10.02 | -0.79% | 4,621,300 |
| Oct 10, 2025 | 9.93 | 10.23 | 9.92 | 10.10 | 10.10 | 1.61% | 4,020,294 |