Shandong Delisi Food Co., Ltd. (SHE:002330)
China
· Delayed Price · Currency is CNY 5.17
+0.04 (0.78%)
Mar 10, 2026, 3:04 PM CST
Shandong Delisi Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.93 | 5.20 | 4.93 | 5.16 | - | 0.58% | 7,830,500 |
| Mar 9, 2026 | 5.15 | 5.23 | 5.10 | 5.13 | 5.13 | -1.16% | 12,426,100 |
| Mar 6, 2026 | 4.93 | 5.22 | 4.93 | 5.19 | 5.19 | 4.64% | 23,592,020 |
| Mar 5, 2026 | 5.00 | 5.06 | 4.91 | 4.96 | 4.96 | 1.02% | 11,737,200 |
| Mar 4, 2026 | 4.93 | 5.00 | 4.87 | 4.91 | 4.91 | -1.41% | 14,287,500 |
| Mar 3, 2026 | 5.00 | 5.09 | 4.94 | 4.98 | 4.98 | 0.40% | 16,175,730 |
| Mar 2, 2026 | 5.06 | 5.09 | 4.91 | 4.96 | 4.96 | -2.94% | 14,148,900 |
| Feb 27, 2026 | 5.08 | 5.12 | 5.07 | 5.11 | 5.11 | 0.79% | 9,865,500 |
| Feb 26, 2026 | 5.20 | 5.24 | 5.07 | 5.07 | 5.07 | -2.31% | 14,765,090 |
| Feb 25, 2026 | 5.17 | 5.26 | 5.16 | 5.19 | 5.19 | 0.39% | 14,254,830 |
| Feb 24, 2026 | 5.10 | 5.19 | 5.09 | 5.17 | 5.17 | 1.37% | 14,922,370 |
| Feb 13, 2026 | 5.12 | 5.16 | 5.09 | 5.10 | 5.10 | -0.20% | 10,189,100 |
| Feb 12, 2026 | 5.28 | 5.29 | 5.10 | 5.11 | 5.11 | -3.22% | 16,886,700 |
| Feb 11, 2026 | 5.32 | 5.35 | 5.27 | 5.28 | 5.28 | -0.94% | 11,113,800 |
| Feb 10, 2026 | 5.35 | 5.41 | 5.29 | 5.33 | 5.33 | -0.56% | 15,799,925 |
| Feb 9, 2026 | 5.38 | 5.40 | 5.32 | 5.36 | 5.36 | 1.32% | 17,041,100 |
| Feb 6, 2026 | 5.26 | 5.36 | 5.23 | 5.29 | 5.29 | 0.57% | 15,598,490 |
| Feb 5, 2026 | 5.27 | 5.35 | 5.25 | 5.26 | 5.26 | -0.94% | 14,614,600 |
| Feb 4, 2026 | 5.20 | 5.31 | 5.15 | 5.31 | 5.31 | 1.92% | 15,435,190 |
| Feb 3, 2026 | 5.22 | 5.27 | 5.12 | 5.21 | 5.21 | 0.39% | 19,593,800 |
| Feb 2, 2026 | 5.24 | 5.29 | 5.15 | 5.19 | 5.19 | -2.26% | 22,097,000 |
| Jan 30, 2026 | 5.29 | 5.42 | 5.22 | 5.31 | 5.31 | -0.19% | 31,853,032 |
| Jan 29, 2026 | 5.12 | 5.38 | 5.12 | 5.32 | 5.32 | 3.50% | 39,873,955 |
| Jan 28, 2026 | 5.17 | 5.20 | 5.12 | 5.14 | 5.14 | -0.58% | 17,940,100 |
| Jan 27, 2026 | 5.18 | 5.20 | 5.05 | 5.17 | 5.17 | -0.58% | 21,997,500 |
| Jan 26, 2026 | 5.09 | 5.21 | 5.05 | 5.20 | 5.20 | 1.96% | 29,524,100 |
| Jan 23, 2026 | 5.23 | 5.23 | 5.08 | 5.10 | 5.10 | -0.58% | 22,370,990 |
| Jan 22, 2026 | 5.10 | 5.14 | 5.03 | 5.13 | 5.13 | - | 19,073,900 |
| Jan 21, 2026 | 5.08 | 5.25 | 5.02 | 5.13 | 5.13 | 0.98% | 22,709,810 |
| Jan 20, 2026 | 4.97 | 5.17 | 4.93 | 5.08 | 5.08 | 1.80% | 31,500,932 |
| Jan 19, 2026 | 4.87 | 5.04 | 4.87 | 4.99 | 4.99 | 3.74% | 28,159,630 |
| Jan 16, 2026 | 4.85 | 4.87 | 4.80 | 4.81 | 4.81 | -0.82% | 9,739,290 |
| Jan 15, 2026 | 4.85 | 4.88 | 4.83 | 4.85 | 4.85 | -0.41% | 10,932,000 |
| Jan 14, 2026 | 4.91 | 4.96 | 4.81 | 4.87 | 4.87 | -1.22% | 24,846,000 |
| Jan 13, 2026 | 4.99 | 5.01 | 4.93 | 4.93 | 4.93 | -1.20% | 19,948,810 |
| Jan 12, 2026 | 4.97 | 4.99 | 4.94 | 4.99 | 4.99 | 0.40% | 19,686,660 |
| Jan 9, 2026 | 4.95 | 4.98 | 4.92 | 4.97 | 4.97 | - | 16,070,760 |
| Jan 8, 2026 | 4.86 | 4.99 | 4.83 | 4.97 | 4.97 | 1.84% | 18,630,430 |
| Jan 7, 2026 | 4.93 | 4.94 | 4.87 | 4.88 | 4.88 | -1.21% | 16,681,100 |
| Jan 6, 2026 | 4.85 | 4.95 | 4.85 | 4.94 | 4.94 | 1.65% | 19,212,260 |
| Jan 5, 2026 | 4.83 | 4.90 | 4.83 | 4.86 | 4.86 | 0.41% | 17,035,570 |
| Dec 31, 2025 | 4.92 | 4.93 | 4.82 | 4.84 | 4.84 | -1.02% | 15,402,850 |
| Dec 30, 2025 | 5.03 | 5.04 | 4.86 | 4.89 | 4.89 | -2.59% | 30,661,030 |
| Dec 29, 2025 | 5.29 | 5.30 | 5.01 | 5.02 | 5.02 | -3.46% | 34,923,222 |
| Dec 26, 2025 | 5.18 | 5.46 | 5.11 | 5.20 | 5.20 | 0.19% | 53,563,300 |
| Dec 25, 2025 | 5.24 | 5.27 | 5.13 | 5.19 | 5.19 | -2.63% | 52,177,270 |
| Dec 24, 2025 | 5.47 | 5.47 | 5.23 | 5.33 | 5.33 | -4.31% | 77,328,980 |
| Dec 23, 2025 | 5.07 | 5.57 | 5.05 | 5.57 | 5.57 | 10.08% | 50,128,460 |
| Dec 22, 2025 | 5.15 | 5.16 | 5.03 | 5.06 | 5.06 | -1.75% | 15,525,690 |
| Dec 19, 2025 | 4.95 | 5.16 | 4.87 | 5.15 | 5.15 | 4.67% | 24,149,360 |
| Dec 18, 2025 | 4.79 | 5.00 | 4.76 | 4.92 | 4.92 | 1.23% | 28,571,701 |
| Dec 17, 2025 | 5.06 | 5.09 | 4.78 | 4.86 | 4.86 | 0.83% | 30,501,300 |
| Dec 16, 2025 | 4.87 | 5.03 | 4.78 | 4.82 | 4.82 | - | 16,503,490 |
| Dec 15, 2025 | 4.73 | 4.84 | 4.72 | 4.82 | 4.82 | 1.90% | 11,850,530 |
| Dec 12, 2025 | 4.80 | 4.86 | 4.72 | 4.73 | 4.73 | -1.46% | 14,930,000 |
| Dec 11, 2025 | 5.09 | 5.10 | 4.80 | 4.80 | 4.80 | -5.51% | 23,488,330 |
| Dec 10, 2025 | 5.17 | 5.25 | 5.07 | 5.08 | 5.08 | -2.87% | 16,819,100 |
| Dec 9, 2025 | 5.22 | 5.29 | 5.13 | 5.23 | 5.23 | -0.38% | 17,658,460 |
| Dec 8, 2025 | 5.32 | 5.37 | 5.19 | 5.25 | 5.25 | -1.32% | 17,041,460 |
| Dec 5, 2025 | 5.20 | 5.35 | 5.13 | 5.32 | 5.32 | 2.31% | 12,289,500 |
| Dec 4, 2025 | 5.35 | 5.40 | 5.18 | 5.20 | 5.20 | -3.35% | 13,791,399 |
| Dec 3, 2025 | 5.40 | 5.46 | 5.34 | 5.38 | 5.38 | -0.74% | 11,655,490 |
| Dec 2, 2025 | 5.34 | 5.43 | 5.26 | 5.42 | 5.42 | 1.31% | 12,939,860 |
| Dec 1, 2025 | 5.36 | 5.41 | 5.32 | 5.35 | 5.35 | 0.19% | 10,182,800 |
| Nov 28, 2025 | 5.23 | 5.35 | 5.12 | 5.34 | 5.34 | 1.33% | 12,263,200 |
| Nov 27, 2025 | 5.26 | 5.30 | 5.21 | 5.27 | 5.27 | 1.15% | 10,914,500 |
| Nov 26, 2025 | 5.24 | 5.31 | 5.17 | 5.21 | 5.21 | 0.58% | 10,654,800 |
| Nov 25, 2025 | 5.09 | 5.22 | 5.08 | 5.18 | 5.18 | 1.77% | 13,538,684 |
| Nov 24, 2025 | 5.11 | 5.21 | 5.08 | 5.09 | 5.09 | 0.20% | 13,027,000 |
| Nov 21, 2025 | 5.19 | 5.30 | 5.05 | 5.08 | 5.08 | -3.42% | 17,062,990 |
| Nov 20, 2025 | 5.42 | 5.49 | 5.19 | 5.26 | 5.26 | -1.87% | 20,522,300 |
| Nov 19, 2025 | 5.34 | 5.42 | 5.28 | 5.36 | 5.36 | 0.37% | 13,499,220 |
| Nov 18, 2025 | 5.42 | 5.44 | 5.29 | 5.34 | 5.34 | -1.29% | 17,504,590 |
| Nov 17, 2025 | 5.38 | 5.43 | 5.35 | 5.41 | 5.41 | 0.56% | 12,770,690 |
| Nov 14, 2025 | 5.37 | 5.47 | 5.35 | 5.38 | 5.38 | -0.37% | 14,380,700 |
| Nov 13, 2025 | 5.30 | 5.41 | 5.26 | 5.40 | 5.40 | 1.50% | 16,549,100 |
| Nov 12, 2025 | 5.30 | 5.36 | 5.25 | 5.32 | 5.32 | 0.57% | 16,194,400 |
| Nov 11, 2025 | 5.16 | 5.31 | 5.14 | 5.29 | 5.29 | 2.12% | 17,266,590 |
| Nov 10, 2025 | 5.09 | 5.19 | 5.03 | 5.18 | 5.18 | 2.57% | 15,116,400 |
| Nov 7, 2025 | 5.04 | 5.09 | 5.02 | 5.05 | 5.05 | - | 9,887,700 |
| Nov 6, 2025 | 5.07 | 5.08 | 5.02 | 5.05 | 5.05 | -0.39% | 9,993,201 |
| Nov 5, 2025 | 5.02 | 5.09 | 4.96 | 5.07 | 5.07 | 1.00% | 11,780,700 |
| Nov 4, 2025 | 4.98 | 5.03 | 4.95 | 5.02 | 5.02 | 0.80% | 11,179,780 |
| Nov 3, 2025 | 4.89 | 4.99 | 4.89 | 4.98 | 4.98 | 1.84% | 13,259,890 |
| Oct 31, 2025 | 4.83 | 4.92 | 4.82 | 4.89 | 4.89 | 1.45% | 12,510,890 |
| Oct 30, 2025 | 4.90 | 4.91 | 4.82 | 4.82 | 4.82 | -1.63% | 11,090,260 |
| Oct 29, 2025 | 4.93 | 4.94 | 4.81 | 4.90 | 4.90 | -0.81% | 14,051,600 |
| Oct 28, 2025 | 4.90 | 4.94 | 4.85 | 4.94 | 4.94 | 0.61% | 10,434,790 |
| Oct 27, 2025 | 4.94 | 4.97 | 4.85 | 4.91 | 4.91 | - | 11,705,200 |
| Oct 24, 2025 | 4.98 | 5.01 | 4.91 | 4.91 | 4.91 | -1.41% | 13,050,300 |
| Oct 23, 2025 | 4.95 | 5.00 | 4.91 | 4.98 | 4.98 | 0.61% | 11,762,830 |
| Oct 22, 2025 | 4.89 | 4.98 | 4.87 | 4.95 | 4.95 | 1.23% | 13,462,900 |
| Oct 21, 2025 | 4.77 | 4.90 | 4.75 | 4.89 | 4.89 | 2.52% | 16,909,000 |
| Oct 20, 2025 | 4.77 | 4.80 | 4.72 | 4.77 | 4.77 | 0.63% | 9,171,399 |
| Oct 17, 2025 | 4.78 | 4.81 | 4.73 | 4.74 | 4.74 | -0.63% | 12,441,600 |
| Oct 16, 2025 | 4.78 | 4.83 | 4.73 | 4.77 | 4.77 | - | 11,880,600 |
| Oct 15, 2025 | 4.73 | 4.78 | 4.69 | 4.77 | 4.77 | 1.06% | 11,906,390 |
| Oct 14, 2025 | 4.72 | 4.77 | 4.69 | 4.72 | 4.72 | - | 14,187,190 |
| Oct 13, 2025 | 4.73 | 4.73 | 4.60 | 4.72 | 4.72 | -2.07% | 18,788,590 |
| Oct 10, 2025 | 4.76 | 4.85 | 4.72 | 4.82 | 4.82 | 1.47% | 19,244,990 |