Skip to main content
HUANLEJIA Food Group CO.,Ltd (SHE:300997)
China flag China · Delayed Price · Currency is CNY
19.76
-0.12 (-0.60%)
Apr 29, 2026, 3:04 PM CST

SHE:300997 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.5020.5019.6520.18-1.51%5,513,733
Apr 28, 202620.5120.5519.6519.8819.88-3.82%11,429,660
Apr 27, 202619.9321.2819.6120.6720.673.04%14,238,880
Apr 24, 202620.5020.8219.9220.0619.861.16%9,717,308
Apr 23, 202620.8120.8819.7719.8319.63-5.35%13,310,000
Apr 22, 202620.4221.2920.0320.9520.741.60%17,246,510
Apr 21, 202620.8421.4520.0020.6220.41-1.01%16,927,840
Apr 20, 202620.8021.1220.2120.8320.62-1.56%10,489,410
Apr 17, 202620.6621.4020.5721.1620.951.88%13,016,590
Apr 16, 202620.3420.9520.0920.7720.561.22%9,740,350
Apr 15, 202620.1320.7520.0820.5220.322.04%8,344,200
Apr 14, 202620.0020.1519.6020.1119.911.21%3,833,109
Apr 13, 202619.8719.8919.6119.8719.67-2,217,682
Apr 10, 202619.8020.1319.6319.8719.671.27%2,947,463
Apr 9, 202619.7519.9219.5119.6219.42-1.70%3,116,029
Apr 8, 202619.5020.0019.5019.9619.764.18%4,199,283
Apr 7, 202618.9719.1818.8219.1618.971.43%2,870,002
Apr 3, 202619.7019.7618.8918.8918.70-3.92%3,637,295
Apr 2, 202619.9020.0219.3119.6619.46-1.50%5,122,490
Apr 1, 202620.1120.3319.6519.9619.76-1.82%6,710,594
Mar 31, 202620.8120.9519.9420.3320.130.44%8,973,294
Mar 30, 202619.7220.3019.5320.2420.041.50%4,627,150
Mar 27, 202619.5020.1419.4619.9419.741.12%4,339,399
Mar 26, 202619.6520.1519.6219.7219.52-0.10%4,662,700
Mar 25, 202619.5019.9819.2219.7419.541.75%4,571,032
Mar 24, 202619.0819.4918.9819.4019.213.69%5,069,235
Mar 23, 202619.0819.4918.6018.7118.52-4.20%5,963,744
Mar 20, 202620.0920.1319.5219.5319.34-1.91%3,506,882
Mar 19, 202619.9220.2819.8419.9119.71-1.53%4,138,545
Mar 18, 202619.9620.2819.7120.2220.021.30%6,073,696
Mar 17, 202621.3221.7019.8019.9619.76-5.98%10,530,530
Mar 16, 202620.9121.4820.8821.2321.021.77%4,664,409
Mar 13, 202620.8521.2820.8420.8620.65-0.86%3,469,134
Mar 12, 202621.2021.4120.9121.0420.83-1.54%3,498,036
Mar 11, 202621.5121.7021.3221.3721.16-1.25%3,216,443
Mar 10, 202621.6021.7421.4121.6421.421.03%3,410,664
Mar 9, 202621.1021.5321.1021.4221.21-0.46%4,226,772
Mar 6, 202621.1321.6321.1321.5221.310.99%5,510,438
Mar 5, 202621.0921.4320.8521.3121.102.65%6,578,808
Mar 4, 202620.8721.1420.3720.7620.55-2.54%7,432,599
Mar 3, 202621.7122.0721.1621.3021.09-1.66%7,789,236
Mar 2, 202621.7022.2121.5021.6621.44-3.69%5,891,924
Feb 27, 202622.5522.8022.4222.4922.27-0.97%5,113,617
Feb 26, 202623.0123.3122.5922.7122.48-1.30%5,725,440
Feb 25, 202622.6123.1322.4123.0122.781.90%6,258,221
Feb 24, 202622.8722.9822.5022.5822.350.13%5,940,391
Feb 13, 202623.6724.3022.5522.5522.33-2.68%7,750,802
Feb 12, 202623.7824.0122.9023.1722.94-3.50%9,315,024
Feb 11, 202624.3624.6524.0124.0123.77-1.03%7,113,010
Feb 10, 202624.9825.0024.2124.2624.02-3.88%10,476,610
Feb 9, 202624.6325.2524.3125.2424.990.92%12,442,000
Feb 6, 202625.5926.0024.0125.0124.76-4.07%17,929,480
Feb 5, 202624.3027.5024.3026.0725.815.85%23,499,240
Feb 4, 202624.8425.4924.5424.6324.38-0.89%13,026,320
Feb 3, 202623.8124.9523.8024.8524.604.02%13,044,930
Feb 2, 202623.4624.9923.1123.8923.651.14%12,135,620
Jan 30, 202624.8825.2223.5123.6223.38-7.84%16,971,280
Jan 29, 202623.3526.8922.8125.6325.379.30%25,126,750
Jan 28, 202623.9324.1823.3223.4523.22-1.68%7,997,429
Jan 27, 202623.8724.1323.4223.8523.61-0.42%7,169,298
Jan 26, 202624.5924.8123.7123.9523.71-3.43%10,903,490
Jan 23, 202624.2524.9324.1224.8024.552.31%9,838,095
Jan 22, 202624.0624.4623.6624.2424.001.42%9,873,188
Jan 21, 202626.1126.7023.9023.9023.66-11.25%21,038,550
Jan 20, 202626.1428.0025.8226.9326.663.10%22,906,030
Jan 19, 202627.4427.5325.7526.1225.86-5.09%22,540,030
Jan 16, 202628.4429.2127.5027.5227.25-3.78%14,538,460
Jan 15, 202628.4930.4827.5828.6028.311.42%19,969,140
Jan 14, 202628.0029.2127.0028.2027.92-1.40%20,341,620
Jan 13, 202631.1133.5928.4428.6028.31-10.06%25,868,220
Jan 12, 202629.5032.2029.0031.8031.486.32%24,865,100
Jan 9, 202628.5930.6628.5929.9129.611.84%24,825,430
Jan 8, 202628.1030.9927.2729.3729.081.91%28,236,380
Jan 7, 202626.8329.3926.7028.8228.534.95%26,099,140
Jan 6, 202626.0028.2025.7327.4627.194.37%23,866,390
Jan 5, 202625.9926.4025.7126.3126.050.61%10,234,380
Dec 31, 202526.9026.9026.0526.1525.89-2.35%11,839,000
Dec 30, 202527.0127.1426.0426.7826.51-1.54%15,101,120
Dec 29, 202527.9929.1226.9927.2026.93-2.61%18,209,770
Dec 26, 202527.9029.5827.5527.9327.650.11%24,160,240
Dec 25, 202529.3829.4027.4127.9027.62-3.53%20,430,510
Dec 24, 202528.0829.3527.7728.9228.63-3.79%23,628,010
Dec 23, 202531.9232.2429.7030.0629.76-7.16%26,835,320
Dec 22, 202533.9034.2031.8632.3832.06-3.02%32,606,200
Dec 19, 202528.8234.5727.4033.3933.0615.90%38,505,860
Dec 18, 202527.8130.1827.8128.8128.52-5.73%27,704,510
Dec 17, 202531.4933.5429.3030.5630.26-0.52%34,472,120
Dec 16, 202529.0232.4829.0230.7230.4110.74%39,109,320
Dec 15, 202524.7527.7424.4927.7427.4619.98%20,074,140
Dec 12, 202523.7424.9023.0223.1222.890.22%21,319,270
Dec 11, 202524.5425.1823.0323.0722.84-7.31%27,775,950
Dec 10, 202525.7828.7024.8124.8924.640.77%36,581,480
Dec 9, 202523.7225.9423.5124.7024.453.87%26,310,300
Dec 8, 202522.9824.2422.9023.7823.542.77%12,975,420
Dec 5, 202522.1123.2921.5023.1422.913.95%13,998,970
Dec 4, 202522.7123.0922.1222.2622.04-3.76%13,870,960
Dec 3, 202523.8424.2022.6023.1322.90-5.24%19,378,860
Dec 2, 202523.9125.4023.6124.4124.170.08%23,445,310
Dec 1, 202523.5425.1923.1224.3924.153.39%24,017,920
Nov 28, 202522.7624.4522.2123.5923.352.30%26,257,330