Springsnow Food Group Co., Ltd. (SHA:605567)
China
· Delayed Price · Currency is CNY 11.23
-0.01 (-0.09%)
Apr 30, 2026, 11:04 AM CST
Springsnow Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.94 | 11.31 | 10.94 | 11.24 | 11.24 | 2.74% | 4,403,225 |
| Apr 28, 2026 | 10.91 | 11.04 | 10.80 | 10.94 | 10.94 | - | 3,767,700 |
| Apr 27, 2026 | 10.78 | 10.99 | 10.51 | 10.94 | 10.94 | 1.67% | 4,833,800 |
| Apr 24, 2026 | 10.49 | 10.81 | 10.46 | 10.76 | 10.76 | 2.48% | 4,933,252 |
| Apr 23, 2026 | 10.80 | 10.90 | 10.41 | 10.50 | 10.50 | -3.40% | 6,060,271 |
| Apr 22, 2026 | 10.95 | 11.04 | 10.83 | 10.87 | 10.87 | -1.18% | 2,867,837 |
| Apr 21, 2026 | 10.91 | 11.19 | 10.91 | 11.00 | 11.00 | 0.36% | 3,918,600 |
| Apr 20, 2026 | 10.82 | 10.98 | 10.80 | 10.96 | 10.96 | 0.46% | 2,923,200 |
| Apr 17, 2026 | 11.02 | 11.06 | 10.80 | 10.91 | 10.91 | -0.91% | 3,070,132 |
| Apr 16, 2026 | 10.79 | 11.05 | 10.63 | 11.01 | 11.01 | 2.71% | 3,541,900 |
| Apr 15, 2026 | 10.88 | 10.88 | 10.69 | 10.72 | 10.72 | -0.92% | 3,031,956 |
| Apr 14, 2026 | 10.99 | 11.05 | 10.61 | 10.82 | 10.82 | -0.28% | 3,976,100 |
| Apr 13, 2026 | 10.92 | 10.94 | 10.71 | 10.85 | 10.85 | -0.73% | 3,117,400 |
| Apr 10, 2026 | 10.90 | 11.03 | 10.75 | 10.93 | 10.93 | 0.74% | 3,085,599 |
| Apr 9, 2026 | 11.14 | 11.19 | 10.75 | 10.85 | 10.85 | -2.52% | 3,696,925 |
| Apr 8, 2026 | 11.08 | 11.15 | 10.90 | 11.13 | 11.13 | 3.25% | 3,836,900 |
| Apr 7, 2026 | 10.33 | 10.86 | 10.21 | 10.78 | 10.78 | 4.15% | 4,904,300 |
| Apr 3, 2026 | 10.90 | 10.90 | 10.33 | 10.35 | 10.35 | -4.52% | 4,201,600 |
| Apr 2, 2026 | 11.04 | 11.14 | 10.70 | 10.84 | 10.84 | -1.81% | 4,078,612 |
| Apr 1, 2026 | 11.23 | 11.24 | 10.97 | 11.04 | 11.04 | -0.09% | 3,057,600 |
| Mar 31, 2026 | 11.11 | 11.29 | 10.96 | 11.05 | 11.05 | -0.81% | 4,356,600 |
| Mar 30, 2026 | 10.65 | 11.14 | 10.65 | 11.14 | 11.14 | 2.30% | 4,340,024 |
| Mar 27, 2026 | 10.51 | 10.93 | 10.51 | 10.89 | 10.89 | 2.06% | 3,852,300 |
| Mar 26, 2026 | 10.80 | 10.97 | 10.59 | 10.67 | 10.67 | -1.11% | 4,226,400 |
| Mar 25, 2026 | 10.69 | 10.84 | 10.59 | 10.79 | 10.79 | 2.57% | 6,243,688 |
| Mar 24, 2026 | 10.20 | 10.55 | 9.92 | 10.52 | 10.52 | 5.73% | 7,362,500 |
| Mar 23, 2026 | 10.31 | 10.47 | 9.85 | 9.95 | 9.95 | -5.95% | 7,490,001 |
| Mar 20, 2026 | 11.19 | 11.27 | 10.50 | 10.58 | 10.58 | -5.54% | 7,505,124 |
| Mar 19, 2026 | 11.55 | 11.64 | 11.14 | 11.20 | 11.20 | -3.28% | 4,423,500 |
| Mar 18, 2026 | 11.49 | 11.60 | 11.30 | 11.58 | 11.58 | 0.96% | 3,812,942 |
| Mar 17, 2026 | 11.63 | 11.81 | 11.45 | 11.47 | 11.47 | -1.29% | 4,239,600 |
| Mar 16, 2026 | 11.66 | 11.87 | 11.58 | 11.62 | 11.62 | -0.60% | 4,166,700 |
| Mar 13, 2026 | 11.51 | 11.82 | 11.51 | 11.69 | 11.69 | 0.78% | 3,730,900 |
| Mar 12, 2026 | 11.67 | 11.75 | 11.58 | 11.60 | 11.60 | -0.17% | 2,810,200 |
| Mar 11, 2026 | 11.75 | 11.82 | 11.60 | 11.62 | 11.62 | -1.19% | 3,076,800 |
| 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 |