Tianjin Guifaxiang 18th Street Mahua Food Co.,Ltd. (SHE:002820)
China
· Delayed Price · Currency is CNY 11.93
+0.32 (2.76%)
At close: Mar 10, 2026
SHE:002820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.25 | 11.95 | 11.25 | 11.90 | - | 2.50% | 2,469,800 |
| Mar 9, 2026 | 11.59 | 11.75 | 11.50 | 11.61 | 11.61 | -1.11% | 4,322,040 |
| Mar 6, 2026 | 11.25 | 11.75 | 11.22 | 11.74 | 11.74 | 3.89% | 5,802,870 |
| Mar 5, 2026 | 11.44 | 11.54 | 11.27 | 11.30 | 11.30 | 0.27% | 4,144,100 |
| Mar 4, 2026 | 11.27 | 11.43 | 11.01 | 11.27 | 11.27 | -0.88% | 6,090,760 |
| Mar 3, 2026 | 11.72 | 11.85 | 11.36 | 11.37 | 11.37 | -2.99% | 6,846,260 |
| Mar 2, 2026 | 12.09 | 12.11 | 11.64 | 11.72 | 11.72 | -4.01% | 7,868,220 |
| Feb 27, 2026 | 12.29 | 12.34 | 12.14 | 12.21 | 12.21 | -0.25% | 4,508,700 |
| Feb 26, 2026 | 12.44 | 12.63 | 12.24 | 12.24 | 12.24 | -1.29% | 5,537,400 |
| Feb 25, 2026 | 12.32 | 12.47 | 12.25 | 12.40 | 12.40 | 1.14% | 5,100,560 |
| Feb 24, 2026 | 12.25 | 12.29 | 12.10 | 12.26 | 12.26 | 1.16% | 4,962,820 |
| Feb 13, 2026 | 12.20 | 12.38 | 12.10 | 12.12 | 12.12 | -0.33% | 4,942,600 |
| Feb 12, 2026 | 12.41 | 12.62 | 12.14 | 12.16 | 12.16 | -2.01% | 9,227,720 |
| Feb 11, 2026 | 12.60 | 12.77 | 12.33 | 12.41 | 12.41 | -1.90% | 7,269,820 |
| Feb 10, 2026 | 12.65 | 12.83 | 12.46 | 12.65 | 12.65 | 0.72% | 8,464,980 |
| Feb 9, 2026 | 12.36 | 12.67 | 12.31 | 12.56 | 12.56 | 2.28% | 9,212,143 |
| Feb 6, 2026 | 12.37 | 12.45 | 12.19 | 12.28 | 12.28 | -1.05% | 5,824,500 |
| Feb 5, 2026 | 12.34 | 12.60 | 12.29 | 12.41 | 12.41 | 0.65% | 7,917,063 |
| Feb 4, 2026 | 12.15 | 12.41 | 12.10 | 12.33 | 12.33 | 1.73% | 6,459,400 |
| Feb 3, 2026 | 12.10 | 12.24 | 11.96 | 12.12 | 12.12 | 0.41% | 6,379,400 |
| Feb 2, 2026 | 12.08 | 12.38 | 11.98 | 12.07 | 12.07 | -0.17% | 8,469,200 |
| Jan 30, 2026 | 12.02 | 12.14 | 11.86 | 12.09 | 12.09 | 0.58% | 7,336,884 |
| Jan 29, 2026 | 11.93 | 12.10 | 11.72 | 12.02 | 12.02 | 0.75% | 8,419,184 |
| Jan 28, 2026 | 12.03 | 12.26 | 11.90 | 11.93 | 11.93 | -2.93% | 9,717,580 |
| Jan 27, 2026 | 12.45 | 12.55 | 12.06 | 12.29 | 12.29 | -1.44% | 8,112,647 |
| Jan 26, 2026 | 12.65 | 12.76 | 12.35 | 12.47 | 12.47 | -1.27% | 8,185,560 |
| Jan 23, 2026 | 12.61 | 12.67 | 12.54 | 12.63 | 12.63 | 0.32% | 6,728,220 |
| Jan 22, 2026 | 12.49 | 12.60 | 12.41 | 12.59 | 12.59 | 0.72% | 6,099,420 |
| Jan 21, 2026 | 12.39 | 12.53 | 12.22 | 12.50 | 12.50 | 0.40% | 6,785,920 |
| Jan 20, 2026 | 12.51 | 12.60 | 12.42 | 12.45 | 12.45 | -0.48% | 8,173,582 |
| Jan 19, 2026 | 12.15 | 12.51 | 12.10 | 12.51 | 12.51 | 2.54% | 10,740,840 |
| Jan 16, 2026 | 12.39 | 12.45 | 12.16 | 12.20 | 12.20 | -1.53% | 7,669,640 |
| Jan 15, 2026 | 12.30 | 12.50 | 12.22 | 12.39 | 12.39 | 0.41% | 8,524,120 |
| Jan 14, 2026 | 12.24 | 12.43 | 12.15 | 12.34 | 12.34 | 0.82% | 10,079,860 |
| Jan 13, 2026 | 12.51 | 12.64 | 12.22 | 12.24 | 12.24 | -2.08% | 10,821,400 |
| Jan 12, 2026 | 12.31 | 12.53 | 12.25 | 12.50 | 12.50 | 1.46% | 10,707,290 |
| Jan 9, 2026 | 12.26 | 12.33 | 12.13 | 12.32 | 12.32 | 0.49% | 10,465,960 |
| Jan 8, 2026 | 12.07 | 12.36 | 11.95 | 12.26 | 12.26 | 1.66% | 11,109,280 |
| Jan 7, 2026 | 12.13 | 12.17 | 11.91 | 12.06 | 12.06 | -0.58% | 9,259,040 |
| Jan 6, 2026 | 12.06 | 12.16 | 12.00 | 12.13 | 12.13 | 0.92% | 8,531,500 |
| Jan 5, 2026 | 12.06 | 12.13 | 11.96 | 12.02 | 12.02 | -0.25% | 8,152,780 |
| Dec 31, 2025 | 12.02 | 12.09 | 11.81 | 12.05 | 12.05 | 0.58% | 8,284,800 |
| Dec 30, 2025 | 12.10 | 12.16 | 11.88 | 11.98 | 11.98 | -1.72% | 8,851,062 |
| Dec 29, 2025 | 12.43 | 12.44 | 12.00 | 12.19 | 12.19 | -1.69% | 10,877,100 |
| Dec 26, 2025 | 12.45 | 12.53 | 12.36 | 12.40 | 12.40 | -0.32% | 9,224,100 |
| Dec 25, 2025 | 12.71 | 12.77 | 12.33 | 12.44 | 12.44 | -2.05% | 12,950,600 |
| Dec 24, 2025 | 12.81 | 12.89 | 12.54 | 12.70 | 12.70 | -0.63% | 10,781,730 |
| Dec 23, 2025 | 13.30 | 13.34 | 12.76 | 12.78 | 12.78 | -2.96% | 14,330,840 |
| Dec 22, 2025 | 13.26 | 13.35 | 13.09 | 13.17 | 13.17 | -0.68% | 16,245,050 |
| Dec 19, 2025 | 12.60 | 13.26 | 12.37 | 13.26 | 13.26 | 4.91% | 25,230,210 |
| Dec 18, 2025 | 12.62 | 12.93 | 12.50 | 12.64 | 12.64 | 0.16% | 21,724,860 |
| Dec 17, 2025 | 12.49 | 13.36 | 12.16 | 12.62 | 12.62 | 3.78% | 31,999,560 |
| Dec 16, 2025 | 12.01 | 12.76 | 11.99 | 12.16 | 12.16 | 1.25% | 16,819,560 |
| Dec 15, 2025 | 11.98 | 12.19 | 11.83 | 12.01 | 12.01 | 1.78% | 9,693,400 |
| Dec 12, 2025 | 12.16 | 12.22 | 11.74 | 11.80 | 11.80 | -2.96% | 9,979,900 |
| Dec 11, 2025 | 12.64 | 12.78 | 12.11 | 12.16 | 12.16 | -4.10% | 12,719,680 |
| Dec 10, 2025 | 13.08 | 13.33 | 12.66 | 12.68 | 12.68 | -2.61% | 14,199,140 |
| Dec 9, 2025 | 12.84 | 13.26 | 12.68 | 13.02 | 13.02 | 1.17% | 13,147,680 |
| Dec 8, 2025 | 13.20 | 13.20 | 12.70 | 12.87 | 12.87 | -1.30% | 12,356,460 |
| Dec 5, 2025 | 12.98 | 13.33 | 12.84 | 13.04 | 13.04 | 1.32% | 12,682,060 |
| Dec 4, 2025 | 13.42 | 13.60 | 12.87 | 12.87 | 12.87 | -5.09% | 13,720,230 |
| Dec 3, 2025 | 13.76 | 13.79 | 13.24 | 13.56 | 13.56 | -0.15% | 14,325,300 |
| Dec 2, 2025 | 13.35 | 13.72 | 13.20 | 13.58 | 13.58 | 1.34% | 13,500,300 |
| Dec 1, 2025 | 13.28 | 13.58 | 13.20 | 13.40 | 13.40 | 1.06% | 11,675,000 |
| Nov 28, 2025 | 13.09 | 13.28 | 12.83 | 13.26 | 13.26 | 2.08% | 12,900,100 |
| Nov 27, 2025 | 13.00 | 13.23 | 12.80 | 12.99 | 12.99 | 0.46% | 12,074,400 |
| Nov 26, 2025 | 12.87 | 13.12 | 12.79 | 12.93 | 12.93 | 0.47% | 10,316,200 |
| Nov 25, 2025 | 12.79 | 12.97 | 12.61 | 12.87 | 12.87 | 1.34% | 7,608,620 |
| Nov 24, 2025 | 12.89 | 13.18 | 12.52 | 12.70 | 12.70 | 0.16% | 8,485,800 |
| Nov 21, 2025 | 13.36 | 13.55 | 12.65 | 12.68 | 12.68 | -5.51% | 11,569,180 |
| Nov 20, 2025 | 13.85 | 13.95 | 13.26 | 13.42 | 13.42 | -2.04% | 10,743,110 |
| Nov 19, 2025 | 13.88 | 14.10 | 13.66 | 13.70 | 13.70 | -1.08% | 8,938,020 |
| Nov 18, 2025 | 14.14 | 14.28 | 13.73 | 13.85 | 13.85 | -1.63% | 11,336,580 |
| Nov 17, 2025 | 13.92 | 14.24 | 13.92 | 14.08 | 14.08 | 0.57% | 13,134,500 |
| Nov 14, 2025 | 14.39 | 14.59 | 14.00 | 14.00 | 14.00 | -2.64% | 17,347,180 |
| Nov 13, 2025 | 14.16 | 14.45 | 13.90 | 14.38 | 14.38 | 0.56% | 25,746,140 |
| Nov 12, 2025 | 14.64 | 14.85 | 14.25 | 14.30 | 14.30 | -2.26% | 27,311,660 |
| Nov 11, 2025 | 14.20 | 15.58 | 14.10 | 14.63 | 14.63 | 2.09% | 44,003,830 |
| Nov 10, 2025 | 13.65 | 14.61 | 13.48 | 14.33 | 14.33 | 4.98% | 34,234,380 |
| Nov 7, 2025 | 13.60 | 13.92 | 13.39 | 13.65 | 13.65 | 1.41% | 22,665,880 |
| Nov 6, 2025 | 13.52 | 13.59 | 13.17 | 13.46 | 13.46 | -0.44% | 14,237,910 |
| Nov 5, 2025 | 13.30 | 13.73 | 13.18 | 13.52 | 13.52 | 2.35% | 23,158,830 |
| Nov 4, 2025 | 13.19 | 13.33 | 13.05 | 13.21 | 13.21 | 0.15% | 13,768,860 |
| Nov 3, 2025 | 12.80 | 13.25 | 12.80 | 13.19 | 13.19 | 3.05% | 15,307,800 |
| Oct 31, 2025 | 12.37 | 12.91 | 12.33 | 12.80 | 12.80 | 3.90% | 13,713,840 |
| Oct 30, 2025 | 12.52 | 12.70 | 12.30 | 12.32 | 12.32 | -1.83% | 8,258,900 |
| Oct 29, 2025 | 12.85 | 12.85 | 12.40 | 12.55 | 12.55 | -3.39% | 14,143,540 |
| Oct 28, 2025 | 12.79 | 13.04 | 12.70 | 12.99 | 12.99 | 1.48% | 12,367,100 |
| Oct 27, 2025 | 12.68 | 12.95 | 12.58 | 12.80 | 12.80 | 0.87% | 11,650,860 |
| Oct 24, 2025 | 13.07 | 13.07 | 12.67 | 12.69 | 12.69 | -3.20% | 14,642,000 |
| Oct 23, 2025 | 12.66 | 13.42 | 12.61 | 13.11 | 13.11 | 3.23% | 22,519,920 |
| Oct 22, 2025 | 12.64 | 12.93 | 12.60 | 12.70 | 12.70 | -0.31% | 11,334,430 |
| Oct 21, 2025 | 12.65 | 12.75 | 12.37 | 12.74 | 12.74 | 0.24% | 13,725,770 |
| Oct 20, 2025 | 12.98 | 12.99 | 12.55 | 12.71 | 12.71 | -1.17% | 15,957,350 |
| Oct 17, 2025 | 12.29 | 13.20 | 12.21 | 12.86 | 12.86 | 4.13% | 26,340,400 |
| Oct 16, 2025 | 12.23 | 12.56 | 12.17 | 12.35 | 12.35 | 1.06% | 11,463,900 |
| Oct 15, 2025 | 12.32 | 12.40 | 12.07 | 12.22 | 12.22 | 0.83% | 11,932,000 |
| Oct 14, 2025 | 12.01 | 12.18 | 11.98 | 12.12 | 12.12 | 1.00% | 7,718,740 |
| Oct 13, 2025 | 11.70 | 12.05 | 11.63 | 12.00 | 12.00 | -0.25% | 6,513,100 |
| Oct 10, 2025 | 11.85 | 12.13 | 11.81 | 12.03 | 12.03 | 1.52% | 7,030,220 |