Jiangxi Huangshanghuang Group Food Co., Ltd. (SHE:002695)
China
· Delayed Price · Currency is CNY 12.07
+0.04 (0.33%)
Apr 29, 2026, 3:04 PM CST
SHE:002695 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.38 | 12.08 | 11.38 | 12.05 | - | 0.17% | 3,485,200 |
| Apr 28, 2026 | 11.95 | 12.10 | 11.83 | 12.03 | 12.03 | 1.09% | 9,718,526 |
| Apr 27, 2026 | 11.42 | 12.05 | 11.41 | 11.90 | 11.90 | 4.02% | 13,788,933 |
| Apr 24, 2026 | 11.38 | 11.57 | 11.34 | 11.44 | 11.44 | 0.35% | 4,874,200 |
| Apr 23, 2026 | 11.45 | 11.53 | 11.34 | 11.40 | 11.40 | -0.35% | 4,468,100 |
| Apr 22, 2026 | 11.24 | 11.54 | 11.12 | 11.44 | 11.44 | 1.69% | 6,237,900 |
| Apr 21, 2026 | 11.71 | 11.71 | 11.16 | 11.25 | 11.25 | -3.18% | 10,301,800 |
| Apr 20, 2026 | 11.35 | 11.69 | 11.29 | 11.62 | 11.62 | 2.56% | 9,868,123 |
| Apr 17, 2026 | 11.11 | 11.37 | 11.03 | 11.33 | 11.33 | 1.98% | 6,392,500 |
| Apr 16, 2026 | 11.12 | 11.14 | 10.96 | 11.11 | 11.11 | -0.09% | 3,666,400 |
| Apr 15, 2026 | 11.02 | 11.25 | 10.95 | 11.12 | 11.12 | 0.72% | 5,834,400 |
| Apr 14, 2026 | 10.85 | 11.08 | 10.68 | 11.04 | 11.04 | 2.32% | 5,264,434 |
| Apr 13, 2026 | 10.80 | 10.90 | 10.66 | 10.79 | 10.79 | -0.09% | 2,907,566 |
| Apr 10, 2026 | 10.80 | 10.98 | 10.77 | 10.80 | 10.80 | 0.65% | 4,847,081 |
| Apr 9, 2026 | 10.87 | 10.97 | 10.68 | 10.73 | 10.73 | -1.38% | 4,266,300 |
| Apr 8, 2026 | 10.60 | 10.98 | 10.54 | 10.88 | 10.88 | 2.64% | 6,767,966 |
| Apr 7, 2026 | 10.48 | 10.63 | 10.33 | 10.60 | 10.60 | 1.24% | 3,422,500 |
| Apr 3, 2026 | 10.76 | 10.76 | 10.37 | 10.47 | 10.47 | -2.51% | 5,024,100 |
| Apr 2, 2026 | 10.92 | 11.01 | 10.70 | 10.74 | 10.74 | -1.65% | 5,327,100 |
| Apr 1, 2026 | 11.13 | 11.30 | 10.82 | 10.92 | 10.92 | -1.62% | 7,170,205 |
| Mar 31, 2026 | 10.92 | 11.25 | 10.84 | 11.10 | 11.10 | 1.65% | 9,104,597 |
| Mar 30, 2026 | 10.82 | 11.03 | 10.80 | 10.92 | 10.92 | 0.37% | 4,806,500 |
| Mar 27, 2026 | 10.77 | 10.92 | 10.67 | 10.88 | 10.88 | 1.12% | 5,827,291 |
| Mar 26, 2026 | 10.74 | 11.25 | 10.72 | 10.76 | 10.76 | 0.28% | 11,104,655 |
| Mar 25, 2026 | 10.55 | 10.88 | 10.43 | 10.73 | 10.73 | 1.61% | 9,135,297 |
| Mar 24, 2026 | 10.02 | 10.69 | 10.02 | 10.56 | 10.56 | 7.54% | 13,284,180 |
| Mar 23, 2026 | 9.89 | 9.95 | 9.51 | 9.82 | 9.82 | -1.70% | 9,589,686 |
| Mar 20, 2026 | 10.31 | 10.31 | 9.99 | 9.99 | 9.99 | -2.06% | 3,841,235 |
| Mar 19, 2026 | 10.30 | 10.43 | 10.14 | 10.20 | 10.20 | -1.92% | 3,576,700 |
| Mar 18, 2026 | 10.48 | 10.48 | 10.28 | 10.40 | 10.40 | 0.19% | 3,085,025 |
| Mar 17, 2026 | 10.42 | 10.63 | 10.34 | 10.38 | 10.38 | -0.29% | 4,870,900 |
| Mar 16, 2026 | 10.24 | 10.42 | 10.22 | 10.41 | 10.41 | 1.76% | 4,043,603 |
| Mar 13, 2026 | 10.29 | 10.39 | 10.21 | 10.23 | 10.23 | -0.58% | 2,578,914 |
| Mar 12, 2026 | 10.37 | 10.40 | 10.28 | 10.29 | 10.29 | -0.68% | 2,906,430 |
| Mar 11, 2026 | 10.49 | 10.49 | 10.35 | 10.36 | 10.36 | -1.24% | 2,422,429 |
| Mar 10, 2026 | 10.47 | 10.49 | 10.36 | 10.49 | 10.49 | 1.25% | 2,891,235 |
| Mar 9, 2026 | 10.45 | 10.50 | 10.31 | 10.36 | 10.36 | -1.61% | 3,373,200 |
| Mar 6, 2026 | 10.28 | 10.55 | 10.26 | 10.53 | 10.53 | 1.74% | 4,131,699 |
| Mar 5, 2026 | 10.40 | 10.48 | 10.31 | 10.35 | 10.35 | 0.58% | 3,938,189 |
| Mar 4, 2026 | 10.41 | 10.44 | 10.23 | 10.29 | 10.29 | -1.44% | 5,053,288 |
| Mar 3, 2026 | 10.61 | 10.79 | 10.43 | 10.44 | 10.44 | -1.42% | 5,287,095 |
| Mar 2, 2026 | 10.97 | 10.97 | 10.49 | 10.59 | 10.59 | -4.42% | 7,833,261 |
| Feb 27, 2026 | 11.15 | 11.15 | 11.04 | 11.08 | 11.08 | -0.63% | 4,124,639 |
| Feb 26, 2026 | 11.27 | 11.29 | 11.10 | 11.15 | 11.15 | -1.15% | 5,112,106 |
| Feb 25, 2026 | 11.39 | 11.44 | 11.25 | 11.28 | 11.28 | -0.97% | 5,470,400 |
| Feb 24, 2026 | 11.40 | 11.55 | 11.31 | 11.39 | 11.39 | 1.33% | 6,518,797 |
| Feb 13, 2026 | 11.37 | 11.42 | 11.23 | 11.24 | 11.24 | -0.44% | 3,031,300 |
| Feb 12, 2026 | 11.51 | 11.56 | 11.28 | 11.29 | 11.29 | -2.34% | 4,921,105 |
| Feb 11, 2026 | 11.73 | 11.73 | 11.49 | 11.56 | 11.56 | -1.45% | 4,358,500 |
| Feb 10, 2026 | 11.63 | 11.74 | 11.51 | 11.73 | 11.73 | 1.03% | 5,123,900 |
| Feb 9, 2026 | 11.54 | 11.65 | 11.48 | 11.61 | 11.61 | 1.31% | 5,417,800 |
| Feb 6, 2026 | 11.52 | 11.69 | 11.46 | 11.46 | 11.46 | -1.12% | 3,865,100 |
| Feb 5, 2026 | 11.40 | 11.73 | 11.40 | 11.59 | 11.59 | 0.87% | 4,901,993 |
| Feb 4, 2026 | 11.32 | 11.50 | 11.28 | 11.49 | 11.49 | 1.14% | 4,701,001 |
| Feb 3, 2026 | 11.70 | 11.75 | 11.21 | 11.36 | 11.36 | -1.98% | 8,395,490 |
| Feb 2, 2026 | 11.64 | 11.88 | 11.50 | 11.59 | 11.59 | -1.36% | 5,707,500 |
| Jan 30, 2026 | 11.92 | 11.98 | 11.66 | 11.75 | 11.75 | - | 6,639,054 |
| Jan 29, 2026 | 11.70 | 11.80 | 11.63 | 11.75 | 11.75 | -0.17% | 5,484,214 |
| Jan 28, 2026 | 11.85 | 11.93 | 11.75 | 11.77 | 11.77 | -0.76% | 4,591,212 |
| Jan 27, 2026 | 12.22 | 12.22 | 11.73 | 11.86 | 11.86 | -2.95% | 7,453,800 |
| Jan 26, 2026 | 12.33 | 12.33 | 12.11 | 12.22 | 12.22 | -0.89% | 5,656,099 |
| Jan 23, 2026 | 12.32 | 12.39 | 12.23 | 12.33 | 12.33 | -0.16% | 4,673,154 |
| Jan 22, 2026 | 12.21 | 12.45 | 12.17 | 12.35 | 12.35 | 1.40% | 6,411,100 |
| Jan 21, 2026 | 12.10 | 12.20 | 12.06 | 12.18 | 12.18 | -0.25% | 3,132,819 |
| Jan 20, 2026 | 12.10 | 12.34 | 12.07 | 12.21 | 12.21 | 0.58% | 5,791,100 |
| Jan 19, 2026 | 11.87 | 12.15 | 11.83 | 12.14 | 12.14 | 2.36% | 6,388,922 |
| Jan 16, 2026 | 11.98 | 12.05 | 11.84 | 11.86 | 11.86 | -1.00% | 3,890,640 |
| Jan 15, 2026 | 11.97 | 12.08 | 11.87 | 11.98 | 11.98 | -0.17% | 5,156,625 |
| Jan 14, 2026 | 11.96 | 12.21 | 11.82 | 12.00 | 12.00 | -0.17% | 8,442,815 |
| Jan 13, 2026 | 12.35 | 12.53 | 11.93 | 12.02 | 12.02 | -3.22% | 9,038,873 |
| Jan 12, 2026 | 12.01 | 12.43 | 11.95 | 12.42 | 12.42 | 3.41% | 10,104,340 |
| Jan 9, 2026 | 11.92 | 12.07 | 11.87 | 12.01 | 12.01 | 0.59% | 7,007,368 |
| Jan 8, 2026 | 11.94 | 12.00 | 11.81 | 11.94 | 11.94 | 0.17% | 5,941,300 |
| Jan 7, 2026 | 11.86 | 11.98 | 11.78 | 11.92 | 11.92 | 0.34% | 4,602,639 |
| Jan 6, 2026 | 11.85 | 11.89 | 11.81 | 11.88 | 11.88 | 0.25% | 4,360,341 |
| Jan 5, 2026 | 11.74 | 11.85 | 11.70 | 11.85 | 11.85 | 0.94% | 3,461,852 |
| Dec 31, 2025 | 11.70 | 11.78 | 11.61 | 11.74 | 11.74 | 0.34% | 3,348,052 |
| Dec 30, 2025 | 11.68 | 11.81 | 11.62 | 11.70 | 11.70 | 0.17% | 4,485,030 |
| Dec 29, 2025 | 11.82 | 11.84 | 11.67 | 11.68 | 11.68 | -1.10% | 4,623,330 |
| Dec 26, 2025 | 11.91 | 11.97 | 11.77 | 11.81 | 11.81 | -1.17% | 5,914,740 |
| Dec 25, 2025 | 12.07 | 12.07 | 11.92 | 11.95 | 11.95 | -0.75% | 3,491,641 |
| Dec 24, 2025 | 11.99 | 12.21 | 11.90 | 12.04 | 12.04 | -0.17% | 5,018,600 |
| Dec 23, 2025 | 12.22 | 12.30 | 12.01 | 12.06 | 12.06 | -1.23% | 4,431,800 |
| Dec 22, 2025 | 12.23 | 12.29 | 12.06 | 12.21 | 12.21 | -0.73% | 4,751,160 |
| Dec 19, 2025 | 11.92 | 12.30 | 11.83 | 12.30 | 12.30 | 3.10% | 7,608,099 |
| Dec 18, 2025 | 11.89 | 12.12 | 11.83 | 11.93 | 11.93 | 0.25% | 4,306,100 |
| Dec 17, 2025 | 11.81 | 11.95 | 11.61 | 11.90 | 11.90 | 1.28% | 5,028,700 |
| Dec 16, 2025 | 11.89 | 12.20 | 11.72 | 11.75 | 11.75 | -0.76% | 5,519,000 |
| Dec 15, 2025 | 11.77 | 11.95 | 11.68 | 11.84 | 11.84 | 0.59% | 4,429,840 |
| Dec 12, 2025 | 11.86 | 11.92 | 11.75 | 11.77 | 11.77 | -0.68% | 4,229,800 |
| Dec 11, 2025 | 12.16 | 12.16 | 11.85 | 11.85 | 11.85 | -2.55% | 5,050,900 |
| Dec 10, 2025 | 12.46 | 12.81 | 12.11 | 12.16 | 12.16 | -0.08% | 6,869,799 |
| Dec 9, 2025 | 12.11 | 12.25 | 12.04 | 12.17 | 12.17 | 0.33% | 4,368,000 |
| Dec 8, 2025 | 12.33 | 12.39 | 12.11 | 12.13 | 12.13 | -1.30% | 5,036,673 |
| Dec 5, 2025 | 12.17 | 12.32 | 12.02 | 12.29 | 12.29 | 0.99% | 3,108,200 |
| Dec 4, 2025 | 12.50 | 12.52 | 12.12 | 12.17 | 12.17 | -2.56% | 4,758,213 |
| Dec 3, 2025 | 12.54 | 12.68 | 12.31 | 12.49 | 12.49 | -0.32% | 4,682,909 |
| Dec 2, 2025 | 12.64 | 12.71 | 12.46 | 12.53 | 12.53 | -1.57% | 7,232,000 |
| Dec 1, 2025 | 12.20 | 12.95 | 12.19 | 12.73 | 12.73 | 4.69% | 12,566,350 |
| Nov 28, 2025 | 11.89 | 12.18 | 11.86 | 12.16 | 12.16 | 1.76% | 5,519,200 |