Tianjin Guifaxiang 18th Street Mahua Food Co.,Ltd. (SHE:002820)
China
· Delayed Price · Currency is CNY 11.50
+0.34 (3.05%)
Apr 30, 2026, 11:55 AM CST
SHE:002820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.81 | 11.25 | 10.76 | 11.16 | 11.16 | 4.59% | 8,209,718 |
| Apr 28, 2026 | 10.62 | 10.80 | 10.53 | 10.67 | 10.67 | 0.19% | 5,729,480 |
| Apr 27, 2026 | 10.43 | 10.70 | 10.22 | 10.65 | 10.65 | 2.50% | 5,187,000 |
| Apr 24, 2026 | 10.30 | 10.44 | 10.18 | 10.39 | 10.39 | 0.39% | 3,707,940 |
| Apr 23, 2026 | 10.27 | 10.45 | 10.17 | 10.35 | 10.35 | 0.58% | 4,365,000 |
| Apr 22, 2026 | 10.40 | 10.43 | 10.24 | 10.29 | 10.29 | -1.06% | 3,156,300 |
| Apr 21, 2026 | 10.55 | 10.58 | 10.32 | 10.40 | 10.40 | -0.95% | 4,837,000 |
| Apr 20, 2026 | 10.38 | 10.51 | 10.31 | 10.50 | 10.50 | 0.96% | 3,856,900 |
| Apr 17, 2026 | 10.45 | 10.50 | 10.26 | 10.40 | 10.40 | -0.76% | 4,048,900 |
| Apr 16, 2026 | 10.20 | 10.52 | 10.14 | 10.48 | 10.48 | 2.85% | 6,115,340 |
| Apr 15, 2026 | 10.35 | 10.35 | 10.14 | 10.19 | 10.19 | -0.78% | 3,982,200 |
| Apr 14, 2026 | 10.43 | 10.48 | 10.13 | 10.27 | 10.27 | -0.87% | 5,192,400 |
| Apr 13, 2026 | 10.24 | 10.38 | 10.18 | 10.36 | 10.36 | -0.10% | 4,264,600 |
| Apr 10, 2026 | 10.37 | 10.50 | 10.28 | 10.37 | 10.37 | 0.88% | 6,349,644 |
| Apr 9, 2026 | 10.59 | 10.67 | 10.21 | 10.28 | 10.28 | -3.02% | 7,790,810 |
| Apr 8, 2026 | 10.57 | 10.71 | 10.41 | 10.60 | 10.60 | 2.91% | 10,064,599 |
| Apr 7, 2026 | 10.11 | 10.32 | 9.67 | 10.30 | 10.30 | 1.38% | 12,665,510 |
| Apr 3, 2026 | 10.83 | 10.84 | 10.10 | 10.16 | 10.16 | -5.93% | 6,369,284 |
| Apr 2, 2026 | 10.93 | 11.04 | 10.61 | 10.80 | 10.80 | -1.19% | 5,478,976 |
| Apr 1, 2026 | 11.16 | 11.19 | 10.84 | 10.93 | 10.93 | -0.09% | 5,541,700 |
| Mar 31, 2026 | 11.16 | 11.28 | 10.92 | 10.94 | 10.94 | -1.26% | 4,300,400 |
| Mar 30, 2026 | 10.97 | 11.18 | 10.88 | 11.08 | 11.08 | 0.45% | 3,996,100 |
| Mar 27, 2026 | 10.74 | 11.04 | 10.65 | 11.03 | 11.03 | 2.13% | 4,466,594 |
| Mar 26, 2026 | 10.91 | 11.08 | 10.72 | 10.80 | 10.80 | -0.83% | 4,228,093 |
| Mar 25, 2026 | 10.75 | 10.92 | 10.70 | 10.89 | 10.89 | 1.97% | 6,036,000 |
| Mar 24, 2026 | 10.30 | 10.68 | 10.20 | 10.68 | 10.68 | 5.95% | 8,067,243 |
| Mar 23, 2026 | 10.50 | 10.57 | 9.99 | 10.08 | 10.08 | -5.79% | 10,013,280 |
| Mar 20, 2026 | 11.31 | 11.35 | 10.66 | 10.70 | 10.70 | -4.55% | 8,893,404 |
| Mar 19, 2026 | 11.56 | 11.62 | 11.16 | 11.21 | 11.21 | -3.20% | 4,862,420 |
| Mar 18, 2026 | 11.50 | 11.61 | 11.34 | 11.58 | 11.58 | 1.05% | 3,830,040 |
| Mar 17, 2026 | 11.76 | 11.86 | 11.42 | 11.46 | 11.46 | -2.05% | 4,480,500 |
| Mar 16, 2026 | 11.59 | 11.82 | 11.55 | 11.70 | 11.70 | 0.86% | 4,118,300 |
| Mar 13, 2026 | 11.59 | 11.76 | 11.52 | 11.60 | 11.60 | 0.09% | 3,612,200 |
| Mar 12, 2026 | 11.86 | 11.96 | 11.54 | 11.59 | 11.59 | -2.11% | 4,034,040 |
| Mar 11, 2026 | 11.95 | 12.00 | 11.77 | 11.84 | 11.84 | -0.75% | 3,621,120 |
| Mar 10, 2026 | 11.73 | 11.98 | 11.67 | 11.93 | 11.93 | 2.76% | 4,749,900 |
| 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 |