Sanquan Food Co., Ltd. (SHE:002216)
China
· Delayed Price · Currency is CNY 14.58
-0.07 (-0.48%)
Apr 29, 2026, 3:04 PM CST
Sanquan Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.68 | 15.06 | 14.53 | 14.58 | 14.58 | -0.48% | 17,523,842 |
| Apr 28, 2026 | 14.40 | 14.77 | 14.27 | 14.65 | 14.65 | 1.52% | 18,173,539 |
| Apr 27, 2026 | 13.88 | 14.66 | 13.72 | 14.43 | 14.43 | 5.95% | 25,620,160 |
| Apr 24, 2026 | 13.37 | 13.68 | 13.23 | 13.62 | 13.62 | 1.19% | 9,111,351 |
| Apr 23, 2026 | 13.12 | 13.69 | 13.09 | 13.46 | 13.46 | 2.83% | 12,224,201 |
| Apr 22, 2026 | 13.15 | 13.24 | 12.99 | 13.09 | 13.09 | -0.23% | 5,421,520 |
| Apr 21, 2026 | 13.08 | 13.19 | 12.96 | 13.12 | 13.12 | 0.23% | 5,933,389 |
| Apr 20, 2026 | 12.84 | 13.13 | 12.84 | 13.09 | 13.09 | 1.16% | 6,836,109 |
| Apr 17, 2026 | 12.93 | 12.95 | 12.80 | 12.94 | 12.94 | -0.15% | 4,506,290 |
| Apr 16, 2026 | 12.74 | 13.08 | 12.67 | 12.96 | 12.96 | 1.65% | 8,042,659 |
| Apr 15, 2026 | 12.64 | 12.77 | 12.59 | 12.75 | 12.75 | 0.95% | 4,304,500 |
| Apr 14, 2026 | 12.76 | 12.80 | 12.46 | 12.63 | 12.63 | -0.63% | 6,965,626 |
| Apr 13, 2026 | 12.72 | 12.87 | 12.64 | 12.71 | 12.71 | -0.24% | 5,213,560 |
| Apr 10, 2026 | 12.81 | 12.89 | 12.70 | 12.74 | 12.74 | -0.55% | 7,231,440 |
| Apr 9, 2026 | 12.83 | 13.03 | 12.76 | 12.81 | 12.81 | -0.23% | 7,778,022 |
| Apr 8, 2026 | 12.99 | 12.99 | 12.70 | 12.84 | 12.84 | -0.23% | 10,545,000 |
| Apr 7, 2026 | 12.64 | 12.93 | 12.62 | 12.87 | 12.87 | 1.74% | 8,478,547 |
| Apr 3, 2026 | 12.85 | 12.87 | 12.51 | 12.65 | 12.65 | -1.71% | 9,527,531 |
| Apr 2, 2026 | 12.76 | 12.99 | 12.65 | 12.87 | 12.87 | 0.70% | 8,750,192 |
| Apr 1, 2026 | 12.76 | 12.87 | 12.64 | 12.78 | 12.78 | 1.03% | 9,396,228 |
| Mar 31, 2026 | 12.62 | 12.96 | 12.56 | 12.65 | 12.65 | 0.16% | 12,280,180 |
| Mar 30, 2026 | 12.25 | 12.63 | 12.22 | 12.63 | 12.63 | 1.94% | 10,832,780 |
| Mar 27, 2026 | 12.27 | 12.49 | 12.18 | 12.39 | 12.39 | 0.32% | 8,653,484 |
| Mar 26, 2026 | 12.09 | 12.60 | 12.04 | 12.35 | 12.35 | 3.09% | 16,391,400 |
| Mar 25, 2026 | 11.87 | 12.00 | 11.79 | 11.98 | 11.98 | 2.48% | 8,368,010 |
| Mar 24, 2026 | 11.80 | 11.84 | 11.40 | 11.69 | 11.69 | 0.78% | 10,023,550 |
| Mar 23, 2026 | 11.61 | 12.09 | 11.48 | 11.60 | 11.60 | -1.19% | 14,503,320 |
| Mar 20, 2026 | 11.83 | 12.01 | 11.73 | 11.74 | 11.74 | -0.93% | 7,413,160 |
| Mar 19, 2026 | 12.00 | 12.10 | 11.80 | 11.85 | 11.85 | -2.23% | 8,170,353 |
| Mar 18, 2026 | 12.12 | 12.18 | 11.98 | 12.12 | 12.12 | 0.41% | 7,029,802 |
| Mar 17, 2026 | 12.39 | 12.42 | 12.03 | 12.07 | 12.07 | -2.27% | 10,021,471 |
| Mar 16, 2026 | 12.17 | 12.35 | 12.13 | 12.35 | 12.35 | 1.40% | 11,320,770 |
| Mar 13, 2026 | 12.24 | 12.40 | 12.14 | 12.18 | 12.18 | -0.57% | 11,497,330 |
| Mar 12, 2026 | 12.39 | 12.41 | 12.11 | 12.25 | 12.25 | -1.37% | 13,690,770 |
| Mar 11, 2026 | 12.54 | 12.56 | 12.26 | 12.42 | 12.42 | -0.88% | 12,499,510 |
| Mar 10, 2026 | 12.59 | 12.78 | 12.44 | 12.53 | 12.53 | 0.16% | 13,636,690 |
| Mar 9, 2026 | 12.54 | 12.84 | 12.35 | 12.51 | 12.51 | -0.71% | 16,757,060 |
| Mar 6, 2026 | 12.20 | 12.79 | 12.17 | 12.60 | 12.60 | 2.27% | 19,726,720 |
| Mar 5, 2026 | 12.71 | 12.76 | 12.22 | 12.32 | 12.32 | -2.45% | 22,287,020 |
| Mar 4, 2026 | 12.76 | 12.88 | 12.47 | 12.63 | 12.63 | -1.86% | 22,238,440 |
| Mar 3, 2026 | 12.60 | 13.20 | 12.44 | 12.87 | 12.87 | 1.98% | 41,623,230 |
| Mar 2, 2026 | 12.96 | 13.27 | 12.52 | 12.62 | 12.62 | -1.10% | 49,145,450 |
| Feb 27, 2026 | 12.21 | 12.76 | 11.95 | 12.76 | 12.76 | 10.00% | 25,016,350 |
| Feb 26, 2026 | 11.62 | 11.71 | 11.53 | 11.60 | 11.60 | -0.43% | 7,075,090 |
| Feb 25, 2026 | 11.56 | 11.79 | 11.54 | 11.65 | 11.65 | 0.87% | 9,575,799 |
| Feb 24, 2026 | 11.58 | 11.60 | 11.43 | 11.55 | 11.55 | 0.79% | 8,705,737 |
| Feb 13, 2026 | 11.60 | 11.67 | 11.42 | 11.46 | 11.46 | -1.12% | 8,836,360 |
| Feb 12, 2026 | 11.82 | 11.87 | 11.56 | 11.59 | 11.59 | -2.11% | 11,434,510 |
| Feb 11, 2026 | 11.83 | 11.96 | 11.75 | 11.84 | 11.84 | - | 8,158,850 |
| Feb 10, 2026 | 12.00 | 12.00 | 11.73 | 11.84 | 11.84 | -1.58% | 11,413,120 |
| Feb 9, 2026 | 12.08 | 12.11 | 11.88 | 12.03 | 12.03 | - | 13,246,430 |
| Feb 6, 2026 | 12.10 | 12.23 | 12.02 | 12.03 | 12.03 | -1.39% | 14,616,105 |
| Feb 5, 2026 | 11.99 | 12.30 | 11.93 | 12.20 | 12.20 | 1.50% | 17,363,130 |
| Feb 4, 2026 | 11.77 | 12.05 | 11.74 | 12.02 | 12.02 | 1.95% | 13,802,290 |
| Feb 3, 2026 | 11.93 | 12.08 | 11.55 | 11.79 | 11.79 | -1.01% | 17,498,050 |
| Feb 2, 2026 | 11.85 | 12.17 | 11.77 | 11.91 | 11.91 | 0.08% | 18,239,730 |
| Jan 30, 2026 | 11.81 | 11.96 | 11.78 | 11.90 | 11.90 | -0.25% | 10,888,400 |
| Jan 29, 2026 | 11.45 | 11.95 | 11.39 | 11.93 | 11.93 | 4.19% | 15,939,800 |
| Jan 28, 2026 | 11.48 | 11.52 | 11.38 | 11.45 | 11.45 | -0.35% | 7,725,560 |
| Jan 27, 2026 | 11.74 | 11.76 | 11.41 | 11.49 | 11.49 | -2.21% | 8,296,780 |
| Jan 26, 2026 | 11.79 | 11.84 | 11.60 | 11.75 | 11.75 | -0.34% | 8,014,258 |
| Jan 23, 2026 | 11.98 | 12.04 | 11.75 | 11.79 | 11.79 | -0.25% | 10,255,400 |
| Jan 22, 2026 | 11.73 | 11.91 | 11.67 | 11.82 | 11.82 | 0.85% | 8,476,730 |
| Jan 21, 2026 | 11.85 | 11.87 | 11.66 | 11.72 | 11.72 | -1.18% | 7,206,760 |
| Jan 20, 2026 | 11.74 | 11.88 | 11.70 | 11.86 | 11.86 | 1.11% | 9,133,228 |
| Jan 19, 2026 | 11.39 | 11.85 | 11.38 | 11.73 | 11.73 | 2.80% | 10,225,640 |
| Jan 16, 2026 | 11.60 | 11.69 | 11.36 | 11.41 | 11.41 | -1.72% | 7,198,283 |
| Jan 15, 2026 | 11.48 | 11.76 | 11.43 | 11.61 | 11.61 | 0.69% | 7,833,155 |
| Jan 14, 2026 | 11.63 | 11.73 | 11.40 | 11.53 | 11.53 | -0.95% | 8,826,229 |
| Jan 13, 2026 | 11.75 | 11.89 | 11.59 | 11.64 | 11.64 | -0.60% | 9,147,371 |
| Jan 12, 2026 | 11.49 | 11.80 | 11.46 | 11.71 | 11.71 | 1.74% | 9,325,171 |
| Jan 9, 2026 | 11.51 | 11.65 | 11.41 | 11.51 | 11.51 | - | 7,009,360 |
| Jan 8, 2026 | 11.30 | 11.58 | 11.25 | 11.51 | 11.51 | 1.95% | 11,283,840 |
| Jan 7, 2026 | 11.37 | 11.38 | 11.25 | 11.29 | 11.29 | -0.79% | 7,080,468 |
| Jan 6, 2026 | 11.38 | 11.40 | 11.25 | 11.38 | 11.38 | - | 9,772,040 |
| Jan 5, 2026 | 11.32 | 11.40 | 11.25 | 11.38 | 11.38 | 0.80% | 5,964,612 |
| Dec 31, 2025 | 11.33 | 11.40 | 11.23 | 11.29 | 11.29 | -0.27% | 4,692,409 |
| Dec 30, 2025 | 11.35 | 11.40 | 11.29 | 11.32 | 11.32 | -0.35% | 4,639,730 |
| Dec 29, 2025 | 11.51 | 11.53 | 11.33 | 11.36 | 11.36 | -1.05% | 5,237,510 |
| Dec 26, 2025 | 11.60 | 11.65 | 11.45 | 11.48 | 11.48 | -1.12% | 5,289,231 |
| Dec 25, 2025 | 11.60 | 11.67 | 11.56 | 11.61 | 11.61 | - | 4,106,200 |
| Dec 24, 2025 | 11.65 | 11.72 | 11.51 | 11.61 | 11.61 | -0.85% | 5,397,567 |
| Dec 23, 2025 | 11.85 | 11.90 | 11.67 | 11.71 | 11.71 | -1.18% | 4,824,060 |
| Dec 22, 2025 | 11.90 | 11.94 | 11.80 | 11.85 | 11.85 | -0.50% | 6,447,669 |
| Dec 19, 2025 | 11.66 | 11.97 | 11.56 | 11.91 | 11.91 | 2.23% | 10,260,193 |
| Dec 18, 2025 | 11.31 | 11.71 | 11.25 | 11.65 | 11.65 | 2.46% | 10,141,041 |
| Dec 17, 2025 | 11.31 | 11.48 | 11.17 | 11.37 | 11.37 | 0.44% | 7,107,820 |
| Dec 16, 2025 | 11.22 | 11.50 | 11.18 | 11.32 | 11.32 | 1.07% | 8,110,810 |
| Dec 15, 2025 | 11.10 | 11.25 | 11.09 | 11.20 | 11.20 | 0.63% | 4,584,740 |
| Dec 12, 2025 | 11.15 | 11.24 | 11.05 | 11.13 | 11.13 | 0.36% | 6,288,804 |
| Dec 11, 2025 | 11.43 | 11.44 | 11.09 | 11.09 | 11.09 | -3.06% | 7,873,159 |
| Dec 10, 2025 | 11.45 | 11.61 | 11.38 | 11.44 | 11.44 | - | 6,013,304 |
| Dec 9, 2025 | 11.46 | 11.58 | 11.30 | 11.44 | 11.44 | -0.26% | 6,592,760 |
| Dec 8, 2025 | 11.60 | 11.65 | 11.36 | 11.47 | 11.47 | -1.21% | 7,533,108 |
| Dec 5, 2025 | 11.49 | 11.72 | 11.40 | 11.61 | 11.61 | 0.96% | 7,460,840 |
| Dec 4, 2025 | 11.79 | 11.88 | 11.49 | 11.50 | 11.50 | -2.95% | 8,779,525 |
| Dec 3, 2025 | 11.92 | 12.07 | 11.73 | 11.85 | 11.85 | -0.59% | 9,524,084 |
| Dec 2, 2025 | 11.60 | 12.11 | 11.57 | 11.92 | 11.92 | 2.58% | 13,263,000 |
| Dec 1, 2025 | 11.58 | 11.71 | 11.51 | 11.62 | 11.62 | 0.35% | 6,034,668 |
| Nov 28, 2025 | 11.50 | 11.64 | 11.39 | 11.58 | 11.58 | 0.70% | 5,539,460 |