Namchow Food Group (Shanghai) Co., Ltd. (605339.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 16.85 | 17.12 | 16.73 | 16.90 | 16.90 | 813,100 |
| 16 May 2024 | 16.87 | 17.02 | 16.72 | 16.84 | 16.84 | 782,800 |
| 15 May 2024 | 16.91 | 17.05 | 16.72 | 16.91 | 16.91 | 812,600 |
| 14 May 2024 | 16.46 | 17.08 | 16.46 | 16.94 | 16.94 | 1,045,900 |
| 13 May 2024 | 16.81 | 16.81 | 16.47 | 16.56 | 16.56 | 939,200 |
| 10 May 2024 | 17.20 | 17.40 | 16.90 | 16.94 | 16.94 | 1,288,600 |
| 09 May 2024 | 17.20 | 17.35 | 17.02 | 17.20 | 17.20 | 895,100 |
| 08 May 2024 | 17.27 | 17.40 | 17.12 | 17.20 | 17.20 | 1,051,200 |
| 07 May 2024 | 17.25 | 17.40 | 17.15 | 17.28 | 17.28 | 1,540,545 |
| 06 May 2024 | 17.38 | 17.49 | 17.12 | 17.27 | 17.27 | 1,741,745 |
| 30 Apr 2024 | 17.46 | 17.46 | 17.12 | 17.25 | 17.25 | 1,212,300 |
| 29 Apr 2024 | 16.93 | 17.48 | 16.84 | 17.47 | 17.47 | 1,804,878 |
| 26 Apr 2024 | 16.87 | 16.97 | 16.75 | 16.90 | 16.90 | 992,300 |
| 25 Apr 2024 | 16.55 | 16.94 | 16.53 | 16.88 | 16.88 | 941,200 |
| 24 Apr 2024 | 16.45 | 16.61 | 16.21 | 16.56 | 16.56 | 1,225,200 |
| 23 Apr 2024 | 16.56 | 16.70 | 16.42 | 16.52 | 16.52 | 916,500 |
| 22 Apr 2024 | 15.62 | 16.66 | 15.62 | 16.51 | 16.51 | 1,775,100 |
| 19 Apr 2024 | 16.00 | 16.20 | 15.80 | 15.87 | 15.87 | 1,354,000 |
| 18 Apr 2024 | 15.90 | 16.52 | 15.90 | 16.30 | 16.30 | 1,622,800 |
| 17 Apr 2024 | 15.48 | 15.99 | 15.44 | 15.95 | 15.95 | 1,203,795 |
| 16 Apr 2024 | 16.03 | 16.08 | 15.33 | 15.33 | 15.33 | 1,637,600 |
| 15 Apr 2024 | 16.62 | 16.73 | 15.71 | 15.95 | 15.95 | 1,760,251 |
| 12 Apr 2024 | 16.83 | 17.01 | 16.70 | 16.72 | 16.72 | 1,003,925 |
| 11 Apr 2024 | 16.87 | 17.12 | 16.70 | 16.73 | 16.73 | 667,394 |
| 10 Apr 2024 | 17.18 | 17.30 | 16.85 | 16.99 | 16.99 | 857,197 |
| 09 Apr 2024 | 16.79 | 17.29 | 16.79 | 17.25 | 17.25 | 958,400 |
| 08 Apr 2024 | 17.40 | 17.40 | 16.90 | 16.92 | 16.92 | 1,261,200 |
| 03 Apr 2024 | 17.30 | 17.50 | 17.17 | 17.48 | 17.48 | 1,296,000 |
| 02 Apr 2024 | 17.27 | 17.42 | 17.09 | 17.30 | 17.30 | 1,208,167 |
| 01 Apr 2024 | 16.75 | 17.35 | 16.72 | 17.27 | 17.27 | 1,797,100 |
| 29 Mar 2024 | 16.82 | 16.87 | 16.61 | 16.65 | 16.65 | 578,696 |
| 28 Mar 2024 | 16.66 | 17.01 | 16.57 | 16.77 | 16.77 | 1,093,499 |
| 27 Mar 2024 | 17.06 | 17.36 | 16.76 | 16.77 | 16.77 | 1,518,499 |
| 26 Mar 2024 | 16.56 | 17.04 | 16.56 | 17.02 | 17.02 | 1,230,246 |
| 25 Mar 2024 | 16.81 | 16.98 | 16.53 | 16.56 | 16.56 | 1,465,680 |
| 22 Mar 2024 | 17.49 | 17.84 | 16.86 | 16.93 | 16.93 | 2,175,632 |
| 21 Mar 2024 | 17.14 | 17.74 | 17.11 | 17.64 | 17.64 | 2,396,863 |
| 20 Mar 2024 | 16.85 | 17.09 | 16.80 | 17.04 | 17.04 | 984,650 |
| 19 Mar 2024 | 16.77 | 17.06 | 16.62 | 16.88 | 16.88 | 1,093,536 |
| 18 Mar 2024 | 16.68 | 16.78 | 16.44 | 16.78 | 16.78 | 1,007,750 |
| 15 Mar 2024 | 16.36 | 16.61 | 16.31 | 16.59 | 16.59 | 787,093 |
| 14 Mar 2024 | 16.45 | 16.74 | 16.31 | 16.45 | 16.45 | 1,224,200 |
| 13 Mar 2024 | 16.22 | 16.60 | 16.22 | 16.50 | 16.50 | 2,296,087 |
| 12 Mar 2024 | 15.97 | 16.50 | 15.78 | 16.36 | 16.36 | 3,301,020 |
| 11 Mar 2024 | 15.46 | 16.24 | 15.46 | 16.24 | 16.24 | 2,074,209 |
| 08 Mar 2024 | 15.45 | 15.53 | 15.10 | 15.46 | 15.46 | 1,103,800 |
| 07 Mar 2024 | 15.43 | 15.55 | 15.22 | 15.23 | 15.23 | 889,800 |
| 06 Mar 2024 | 15.41 | 15.53 | 15.19 | 15.34 | 15.34 | 907,600 |
| 05 Mar 2024 | 15.53 | 15.70 | 15.41 | 15.45 | 15.45 | 707,800 |
| 04 Mar 2024 | 15.93 | 15.96 | 15.55 | 15.63 | 15.63 | 887,338 |
| 01 Mar 2024 | 15.90 | 16.08 | 15.72 | 15.93 | 15.93 | 957,300 |
| 29 Feb 2024 | 15.40 | 15.95 | 15.31 | 15.86 | 15.86 | 1,284,000 |
| 28 Feb 2024 | 16.50 | 16.57 | 15.45 | 15.53 | 15.53 | 1,730,954 |
| 27 Feb 2024 | 16.15 | 16.43 | 16.04 | 16.38 | 16.38 | 897,400 |
| 26 Feb 2024 | 15.96 | 16.51 | 15.95 | 16.15 | 16.15 | 1,537,700 |
| 23 Feb 2024 | 15.87 | 16.05 | 15.64 | 15.93 | 15.93 | 1,294,431 |
| 22 Feb 2024 | 15.53 | 15.95 | 15.49 | 15.88 | 15.88 | 1,655,650 |
| 21 Feb 2024 | 15.12 | 16.08 | 15.05 | 15.73 | 15.73 | 2,268,843 |
| 20 Feb 2024 | 14.99 | 15.12 | 14.72 | 15.02 | 15.02 | 902,532 |
| 19 Feb 2024 | 14.88 | 15.12 | 14.71 | 14.98 | 14.98 | 1,712,098 |
| 08 Feb 2024 | 13.88 | 14.64 | 13.39 | 14.54 | 14.54 | 2,473,250 |
| 07 Feb 2024 | 14.46 | 14.58 | 13.73 | 13.87 | 13.87 | 2,082,104 |
| 06 Feb 2024 | 13.82 | 14.75 | 12.64 | 14.26 | 14.26 | 2,009,807 |
| 05 Feb 2024 | 15.00 | 15.00 | 13.58 | 13.99 | 13.99 | 1,614,839 |
| 02 Feb 2024 | 15.58 | 15.95 | 14.30 | 14.92 | 14.92 | 1,458,454 |
| 01 Feb 2024 | 15.80 | 15.87 | 15.13 | 15.58 | 15.58 | 1,194,310 |
| 31 Jan 2024 | 16.60 | 16.84 | 15.78 | 15.87 | 15.87 | 1,765,017 |
| 30 Jan 2024 | 17.29 | 17.29 | 16.55 | 16.69 | 16.69 | 1,256,400 |
| 29 Jan 2024 | 17.82 | 18.06 | 17.40 | 17.44 | 17.44 | 1,165,700 |
| 26 Jan 2024 | 18.06 | 18.17 | 17.65 | 17.70 | 17.70 | 1,418,548 |
| 25 Jan 2024 | 17.37 | 18.14 | 17.30 | 18.05 | 18.05 | 1,755,646 |
| 24 Jan 2024 | 16.81 | 17.66 | 16.41 | 17.50 | 17.50 | 2,205,600 |
| 23 Jan 2024 | 16.91 | 17.01 | 16.35 | 16.76 | 16.76 | 1,200,900 |
| 22 Jan 2024 | 17.77 | 17.86 | 16.61 | 16.79 | 16.79 | 1,404,248 |
| 19 Jan 2024 | 17.95 | 18.01 | 17.59 | 17.77 | 17.77 | 926,148 |
| 18 Jan 2024 | 18.11 | 18.20 | 17.26 | 17.72 | 17.72 | 1,857,700 |
| 17 Jan 2024 | 18.60 | 18.66 | 18.15 | 18.17 | 18.17 | 1,062,900 |
| 16 Jan 2024 | 18.73 | 18.85 | 18.29 | 18.73 | 18.73 | 1,726,500 |
| 15 Jan 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 12 Jan 2024 | 18.80 | 19.56 | 18.70 | 19.02 | 19.02 | 2,439,186 |
| 11 Jan 2024 | 18.40 | 18.88 | 18.38 | 18.85 | 18.85 | 1,426,586 |
| 10 Jan 2024 | 18.23 | 18.60 | 18.07 | 18.48 | 18.48 | 1,433,500 |
| 09 Jan 2024 | 18.21 | 18.35 | 18.02 | 18.12 | 18.12 | 693,700 |
| 08 Jan 2024 | 18.36 | 18.49 | 18.06 | 18.11 | 18.11 | 1,328,700 |
| 05 Jan 2024 | 18.82 | 18.89 | 18.34 | 18.42 | 18.42 | 887,000 |
| 04 Jan 2024 | 18.96 | 18.96 | 18.67 | 18.77 | 18.77 | 822,754 |
| 03 Jan 2024 | 18.90 | 18.97 | 18.73 | 18.87 | 18.87 | 999,999 |
| 02 Jan 2024 | 18.92 | 18.99 | 18.67 | 18.88 | 18.88 | 1,314,700 |
| 29 Dec 2023 | 18.80 | 18.91 | 18.76 | 18.83 | 18.83 | 933,000 |
| 28 Dec 2023 | 18.58 | 18.90 | 18.50 | 18.80 | 18.80 | 1,279,079 |
| 27 Dec 2023 | 18.26 | 18.77 | 18.03 | 18.60 | 18.60 | 1,680,479 |
| 26 Dec 2023 | 18.64 | 18.72 | 18.19 | 18.25 | 18.25 | 1,415,879 |
| 25 Dec 2023 | 18.57 | 18.66 | 18.30 | 18.65 | 18.65 | 893,600 |
| 22 Dec 2023 | 18.70 | 18.87 | 18.49 | 18.56 | 18.56 | 1,566,354 |
| 21 Dec 2023 | 18.70 | 19.00 | 18.43 | 18.84 | 18.84 | 2,379,208 |
| 20 Dec 2023 | 18.60 | 18.70 | 18.33 | 18.35 | 18.35 | 1,254,808 |
| 19 Dec 2023 | 18.42 | 18.65 | 18.36 | 18.45 | 18.45 | 1,261,390 |
| 18 Dec 2023 | 18.79 | 19.00 | 18.50 | 18.53 | 18.53 | 2,302,390 |
| 15 Dec 2023 | 19.05 | 19.24 | 18.95 | 19.06 | 19.06 | 1,656,033 |
| 14 Dec 2023 | 19.43 | 19.65 | 18.90 | 18.92 | 18.92 | 2,908,054 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.