Springsnow Food Group Co., Ltd. (605567.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 9.22 | 10.13 | 9.22 | 10.13 | 10.13 | 6,135,100 |
| 17 May 2024 | 9.23 | 9.38 | 9.14 | 9.21 | 9.21 | 2,646,000 |
| 16 May 2024 | 9.11 | 9.30 | 9.08 | 9.22 | 9.22 | 2,969,600 |
| 15 May 2024 | 9.01 | 9.22 | 8.94 | 9.10 | 9.10 | 4,190,929 |
| 14 May 2024 | 9.13 | 9.21 | 8.88 | 9.02 | 9.02 | 5,230,462 |
| 13 May 2024 | 9.30 | 9.45 | 8.87 | 9.03 | 9.03 | 6,682,500 |
| 10 May 2024 | 9.20 | 9.62 | 9.14 | 9.40 | 9.40 | 7,477,700 |
| 09 May 2024 | 9.07 | 9.22 | 9.03 | 9.21 | 9.21 | 3,784,900 |
| 08 May 2024 | 9.09 | 9.16 | 8.99 | 9.06 | 9.06 | 3,093,700 |
| 07 May 2024 | 9.11 | 9.13 | 8.99 | 9.10 | 9.10 | 2,159,563 |
| 06 May 2024 | 8.88 | 9.11 | 8.85 | 9.10 | 9.10 | 3,736,929 |
| 30 Apr 2024 | 8.81 | 8.88 | 8.67 | 8.76 | 8.76 | 3,305,800 |
| 29 Apr 2024 | 8.55 | 8.83 | 8.55 | 8.79 | 8.79 | 3,563,300 |
| 26 Apr 2024 | 8.58 | 8.65 | 8.43 | 8.61 | 8.61 | 2,375,200 |
| 25 Apr 2024 | 8.50 | 8.63 | 8.45 | 8.58 | 8.58 | 1,674,500 |
| 24 Apr 2024 | 8.41 | 8.55 | 8.40 | 8.50 | 8.50 | 1,798,200 |
| 23 Apr 2024 | 8.34 | 8.45 | 8.27 | 8.41 | 8.41 | 2,518,000 |
| 22 Apr 2024 | 8.32 | 8.47 | 8.10 | 8.38 | 8.38 | 3,153,200 |
| 19 Apr 2024 | 8.31 | 8.42 | 8.16 | 8.27 | 8.27 | 1,943,500 |
| 18 Apr 2024 | 8.53 | 8.53 | 8.22 | 8.33 | 8.33 | 2,691,400 |
| 17 Apr 2024 | 7.98 | 8.48 | 7.98 | 8.47 | 8.47 | 4,636,962 |
| 16 Apr 2024 | 8.42 | 8.46 | 7.95 | 7.96 | 7.96 | 5,302,800 |
| 15 Apr 2024 | 9.00 | 9.15 | 8.33 | 8.46 | 8.46 | 5,052,600 |
| 12 Apr 2024 | 9.34 | 9.43 | 9.11 | 9.15 | 9.15 | 3,426,500 |
| 11 Apr 2024 | 9.35 | 9.51 | 9.24 | 9.34 | 9.34 | 2,702,300 |
| 10 Apr 2024 | 9.69 | 9.74 | 9.30 | 9.43 | 9.43 | 4,692,700 |
| 09 Apr 2024 | 9.81 | 9.86 | 9.50 | 9.75 | 9.75 | 7,573,729 |
| 08 Apr 2024 | 9.71 | 10.19 | 9.49 | 10.04 | 10.04 | 9,817,595 |
| 03 Apr 2024 | 9.74 | 9.89 | 9.64 | 9.89 | 9.89 | 4,110,900 |
| 02 Apr 2024 | 9.73 | 9.80 | 9.59 | 9.75 | 9.75 | 3,229,825 |
| 01 Apr 2024 | 9.54 | 9.74 | 9.48 | 9.73 | 9.73 | 3,893,800 |
| 29 Mar 2024 | 9.36 | 9.59 | 9.36 | 9.52 | 9.52 | 2,244,800 |
| 28 Mar 2024 | 9.23 | 9.55 | 9.09 | 9.40 | 9.40 | 2,919,488 |
| 27 Mar 2024 | 9.41 | 9.64 | 9.28 | 9.30 | 9.30 | 3,881,600 |
| 26 Mar 2024 | 9.30 | 9.52 | 9.27 | 9.40 | 9.40 | 2,434,700 |
| 25 Mar 2024 | 9.56 | 9.65 | 9.32 | 9.33 | 9.33 | 3,478,007 |
| 22 Mar 2024 | 9.88 | 10.06 | 9.59 | 9.62 | 9.62 | 4,717,063 |
| 21 Mar 2024 | 9.72 | 9.90 | 9.59 | 9.88 | 9.88 | 4,941,000 |
| 20 Mar 2024 | 9.62 | 9.75 | 9.59 | 9.70 | 9.70 | 3,051,814 |
| 19 Mar 2024 | 9.50 | 9.83 | 9.47 | 9.66 | 9.66 | 4,656,610 |
| 18 Mar 2024 | 9.43 | 9.53 | 9.31 | 9.52 | 9.52 | 3,391,263 |
| 15 Mar 2024 | 9.21 | 9.40 | 9.18 | 9.40 | 9.40 | 2,715,200 |
| 14 Mar 2024 | 9.21 | 9.35 | 9.07 | 9.26 | 9.26 | 2,912,500 |
| 13 Mar 2024 | 9.43 | 9.43 | 9.17 | 9.25 | 9.25 | 3,077,000 |
| 12 Mar 2024 | 9.47 | 9.48 | 9.23 | 9.37 | 9.37 | 5,099,300 |
| 11 Mar 2024 | 8.91 | 9.61 | 8.89 | 9.28 | 9.28 | 5,952,800 |
| 08 Mar 2024 | 8.95 | 8.99 | 8.79 | 8.88 | 8.88 | 2,211,800 |
| 07 Mar 2024 | 8.90 | 9.11 | 8.88 | 8.89 | 8.89 | 3,133,740 |
| 06 Mar 2024 | 8.78 | 8.99 | 8.74 | 8.92 | 8.92 | 2,197,228 |
| 05 Mar 2024 | 9.04 | 9.10 | 8.81 | 8.82 | 8.82 | 2,406,000 |
| 04 Mar 2024 | 9.12 | 9.22 | 9.00 | 9.04 | 9.04 | 2,659,300 |
| 01 Mar 2024 | 9.19 | 9.29 | 9.04 | 9.15 | 9.15 | 2,951,800 |
| 29 Feb 2024 | 8.88 | 9.22 | 8.78 | 9.20 | 9.20 | 4,885,300 |
| 28 Feb 2024 | 9.65 | 9.87 | 8.95 | 8.98 | 8.98 | 8,034,500 |
| 27 Feb 2024 | 9.39 | 9.63 | 9.29 | 9.63 | 9.63 | 4,108,700 |
| 26 Feb 2024 | 9.33 | 9.56 | 9.22 | 9.42 | 9.42 | 5,273,600 |
| 23 Feb 2024 | 9.23 | 9.30 | 9.08 | 9.30 | 9.30 | 4,336,100 |
| 22 Feb 2024 | 9.02 | 9.21 | 8.92 | 9.20 | 9.20 | 3,332,300 |
| 21 Feb 2024 | 8.86 | 9.28 | 8.74 | 9.02 | 9.02 | 5,006,999 |
| 20 Feb 2024 | 8.84 | 8.94 | 8.70 | 8.91 | 8.91 | 2,089,607 |
| 19 Feb 2024 | 8.65 | 9.15 | 8.65 | 8.84 | 8.84 | 3,158,094 |
| 08 Feb 2024 | 7.85 | 8.64 | 7.84 | 8.60 | 8.60 | 4,275,593 |
| 07 Feb 2024 | 8.27 | 8.27 | 7.80 | 7.99 | 7.99 | 3,749,797 |
| 06 Feb 2024 | 8.30 | 8.51 | 7.73 | 8.24 | 8.24 | 4,669,839 |
| 05 Feb 2024 | 9.18 | 9.21 | 8.36 | 8.36 | 8.36 | 4,919,787 |
| 02 Feb 2024 | 9.51 | 9.73 | 9.00 | 9.29 | 9.29 | 4,173,958 |
| 01 Feb 2024 | 9.73 | 9.82 | 9.42 | 9.50 | 9.50 | 3,001,158 |
| 31 Jan 2024 | 10.17 | 10.23 | 9.70 | 9.80 | 9.80 | 4,654,239 |
| 30 Jan 2024 | 10.48 | 10.66 | 10.21 | 10.24 | 10.24 | 3,467,999 |
| 29 Jan 2024 | 11.01 | 11.13 | 10.68 | 10.72 | 10.72 | 2,970,400 |
| 26 Jan 2024 | 10.90 | 11.17 | 10.83 | 10.97 | 10.97 | 3,265,000 |
| 25 Jan 2024 | 10.60 | 10.94 | 10.54 | 10.91 | 10.91 | 4,423,288 |
| 24 Jan 2024 | 10.47 | 10.69 | 10.18 | 10.63 | 10.63 | 4,261,000 |
| 23 Jan 2024 | 10.50 | 10.53 | 10.27 | 10.44 | 10.44 | 3,448,000 |
| 22 Jan 2024 | 11.32 | 11.39 | 10.50 | 10.57 | 10.57 | 5,095,493 |
| 19 Jan 2024 | 11.54 | 11.60 | 11.37 | 11.43 | 11.43 | 2,754,600 |
| 18 Jan 2024 | 11.84 | 11.84 | 11.25 | 11.57 | 11.57 | 5,692,600 |
| 17 Jan 2024 | 12.30 | 12.33 | 11.83 | 11.84 | 11.84 | 6,348,100 |
| 16 Jan 2024 | 12.33 | 12.47 | 12.17 | 12.38 | 12.38 | 3,972,729 |
| 15 Jan 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 12 Jan 2024 | 12.64 | 12.73 | 12.40 | 12.45 | 12.45 | 6,626,500 |
| 11 Jan 2024 | 12.59 | 12.90 | 12.35 | 12.55 | 12.55 | 10,305,400 |
| 10 Jan 2024 | 12.06 | 12.46 | 11.94 | 12.37 | 12.37 | 6,818,194 |
| 09 Jan 2024 | 12.10 | 12.25 | 12.01 | 12.16 | 12.16 | 3,774,400 |
| 08 Jan 2024 | 12.20 | 12.31 | 12.02 | 12.05 | 12.05 | 4,119,800 |
| 05 Jan 2024 | 12.60 | 12.71 | 12.16 | 12.23 | 12.23 | 6,776,400 |
| 04 Jan 2024 | 13.06 | 13.06 | 12.57 | 12.60 | 12.60 | 9,622,245 |
| 03 Jan 2024 | 13.08 | 13.21 | 12.89 | 13.13 | 13.13 | 8,536,806 |
| 02 Jan 2024 | 13.00 | 13.44 | 12.95 | 13.08 | 13.08 | 14,553,929 |
| 29 Dec 2023 | 12.48 | 12.62 | 12.43 | 12.61 | 12.61 | 5,276,656 |
| 28 Dec 2023 | 12.42 | 12.67 | 12.38 | 12.55 | 12.55 | 7,216,200 |
| 27 Dec 2023 | 11.88 | 12.92 | 11.83 | 12.51 | 12.51 | 13,784,438 |
| 26 Dec 2023 | 11.97 | 12.12 | 11.90 | 11.92 | 11.92 | 3,234,588 |
| 25 Dec 2023 | 11.99 | 11.99 | 11.79 | 11.96 | 11.96 | 3,063,840 |
| 22 Dec 2023 | 12.25 | 12.29 | 11.98 | 12.02 | 12.02 | 6,004,834 |
| 21 Dec 2023 | 12.24 | 12.34 | 11.98 | 12.32 | 12.32 | 6,029,500 |
| 20 Dec 2023 | 12.35 | 12.48 | 12.27 | 12.30 | 12.30 | 4,629,145 |
| 19 Dec 2023 | 12.29 | 12.45 | 12.25 | 12.43 | 12.43 | 4,658,600 |
| 18 Dec 2023 | 12.60 | 12.62 | 12.30 | 12.34 | 12.34 | 6,038,629 |
| 15 Dec 2023 | 12.84 | 12.90 | 12.55 | 12.60 | 12.60 | 8,359,145 |
| *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.