UK markets close in 1 hour 15 minutes

Shanghai Hi-Road Food Technology Co., Ltd. (300915.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
26.75-0.47 (-1.73%)
At close: 03:04PM CST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202426.4427.6326.7326.7526.75501,509
26 Jun 202425.8827.2225.8727.2227.22377,500
25 Jun 202426.3726.6625.7626.2026.20402,912
24 Jun 202426.4426.7025.6025.7025.70482,500
21 Jun 202427.0227.1726.5226.7426.74376,050
20 Jun 202427.6327.8226.9527.0527.05333,050
19 Jun 202427.6527.8527.4127.6327.63299,200
18 Jun 202427.0327.6827.0327.4927.49560,250
17 Jun 202427.9928.0127.3327.4127.41618,400
14 Jun 202427.9228.2027.6028.2028.20376,550
13 Jun 202428.3028.5427.8028.0228.02450,000
12 Jun 202428.1228.6127.8028.0328.03463,450
11 Jun 202428.0028.5527.3028.1228.12579,650
07 Jun 202427.2728.9327.2728.6028.60675,300
06 Jun 202428.6428.9327.1027.2727.27679,950
05 Jun 202429.2529.7528.6328.6428.64414,576
04 Jun 202429.8130.0928.9829.5329.53496,500
03 Jun 202429.8530.7729.6329.9429.94754,450
31 May 202430.0530.4829.8930.4030.40325,050
30 May 202430.3130.4829.8530.0530.05261,480
29 May 202430.5930.8030.0130.3030.30279,450
28 May 202430.5330.8330.0830.0830.08278,850
27 May 202430.5531.0929.9930.7230.72463,250
24 May 202430.4131.7430.3130.6230.62725,700
23 May 202431.2531.4630.2130.4130.41479,100
22 May 202431.6131.9831.3331.5131.51335,100
21 May 202431.9032.4531.5031.6231.62494,800
20 May 202431.9532.5531.7231.8431.84502,800
17 May 202431.9532.1431.3931.8731.87378,700
16 May 202431.5031.9531.4431.7531.75300,450
15 May 202431.2431.9631.1131.6331.63353,300
14 May 202430.7431.6330.7331.4131.41557,750
13 May 202431.4831.6430.5630.7430.74785,680
10 May 202432.4532.9131.7231.8931.89476,900
09 May 202432.0832.6831.7232.4532.45698,300
08 May 202432.5732.9731.9032.0032.00866,900
07 May 202432.6433.1532.3732.7332.73856,930
06 May 202432.9533.0932.1532.9532.951,245,830
30 Apr 202431.5032.9231.1532.4832.481,294,199
29 Apr 202429.9531.7429.5631.6231.621,174,574
26 Apr 202428.9829.8428.4829.8229.821,245,130
25 Apr 202428.6029.4928.5828.8128.811,017,810
24 Apr 202428.7729.3828.2728.8528.851,773,052
23 Apr 202425.8027.1625.8026.9526.95838,262
22 Apr 202426.2126.7125.2826.0626.06889,450
19 Apr 202426.6328.0526.2026.4026.40936,094
18 Apr 202426.3526.9625.6026.3126.31745,600
17 Apr 202425.1326.5825.0526.5226.521,011,962
16 Apr 202427.5027.6524.5624.5624.561,182,820
15 Apr 202430.2230.4027.2127.9227.921,500,052
12 Apr 202429.5531.2528.8430.2530.251,530,070
11 Apr 202429.3130.3529.0529.5829.58818,000
10 Apr 202430.5531.0829.3929.5029.501,116,199
09 Apr 202431.1931.2029.8930.7330.731,522,083
08 Apr 202432.6534.6531.1531.5031.502,112,144
03 Apr 202431.5333.4930.9333.0433.042,383,429
02 Apr 202430.3933.5230.0332.5032.502,875,333
01 Apr 202429.4030.9829.0230.3530.352,077,069
29 Mar 202428.7829.9528.7029.2329.231,231,700
28 Mar 202427.0130.6126.4630.0730.073,069,077
27 Mar 202426.5531.8626.5029.0229.023,068,196
26 Mar 202426.2826.8026.1226.5526.55309,750
25 Mar 202427.0827.1426.3126.3526.35370,897
22 Mar 202427.5727.8527.0527.1927.19474,754
21 Mar 202427.9028.1527.3427.8227.82471,550
20 Mar 202427.6927.8427.3127.8127.81453,700
19 Mar 202428.3128.3127.6227.7027.70763,497
18 Mar 202427.1127.6327.1127.6327.63508,700
15 Mar 202426.8227.2026.7527.1127.11412,150
14 Mar 202426.8327.1126.4026.8226.82443,371
13 Mar 202427.3027.3726.7326.8426.84574,150
12 Mar 202426.6927.2926.5127.2927.29586,495
11 Mar 202426.0826.7225.8626.7026.70543,200
08 Mar 202425.8026.3025.4226.0926.09792,057
07 Mar 202426.0626.4925.7125.7325.73406,050
06 Mar 202425.4426.1825.4426.0826.08339,350
05 Mar 202426.3026.4025.5425.6125.61363,000
04 Mar 202426.8927.0926.0626.3026.30502,900
01 Mar 202426.8127.0626.4526.9026.90501,550
29 Feb 202425.8026.9625.8026.9026.90656,706
28 Feb 202428.0928.5626.0426.1026.101,155,400
27 Feb 202427.6927.9727.1427.9727.97752,300
26 Feb 202427.1527.7426.9027.4627.461,051,590
23 Feb 202426.8827.2026.5527.1527.151,150,734
22 Feb 202427.0027.3026.1427.1227.121,797,594
21 Feb 202425.2029.2025.2027.3727.371,651,150
20 Feb 202424.6024.9224.1124.8424.84320,050
19 Feb 202423.9025.0823.9024.5624.56623,822
08 Feb 202422.1323.9822.1323.9023.90887,900
07 Feb 202422.9323.6022.0622.1522.15697,183
06 Feb 202422.5023.9621.0123.0223.02713,550
05 Feb 202424.0024.5921.8823.1223.12868,429
02 Feb 202425.6226.5923.6324.6324.63611,762
01 Feb 202425.9826.1125.1725.5825.58442,377
31 Jan 202427.9927.9925.8225.9825.98678,929
30 Jan 202428.8928.9727.6527.6627.66451,100
29 Jan 202430.0630.2528.8428.8928.89383,200
26 Jan 202430.1330.6329.6829.7029.70534,000
25 Jan 202429.0030.3328.7030.2030.20624,300
24 Jan 202428.3629.2427.7729.0729.07514,190
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...