Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,890.88 +1,599.36 (+2.45%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
Sanquan Food Co., Ltd. (002216.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM 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 | 12.76 | 13.03 | 12.71 | 12.99 | 12.99 | 4,201,720 |
| 16 May 2024 | 12.81 | 12.85 | 12.68 | 12.75 | 12.75 | 3,115,602 |
| 15 May 2024 | 13.06 | 13.06 | 12.78 | 12.81 | 12.81 | 3,571,880 |
| 14 May 2024 | 12.94 | 13.11 | 12.87 | 13.07 | 13.07 | 4,576,042 |
| 13 May 2024 | 12.89 | 12.94 | 12.73 | 12.90 | 12.90 | 3,578,702 |
| 10 May 2024 | 13.10 | 13.20 | 12.91 | 12.97 | 12.97 | 3,436,430 |
| 09 May 2024 | 12.76 | 13.10 | 12.76 | 13.06 | 13.06 | 4,367,812 |
| 08 May 2024 | 12.88 | 13.08 | 12.77 | 12.80 | 12.80 | 4,135,970 |
| 07 May 2024 | 12.78 | 12.90 | 12.74 | 12.88 | 12.88 | 4,700,614 |
| 06 May 2024 | 12.65 | 12.92 | 12.65 | 12.82 | 12.82 | 6,621,402 |
| 30 Apr 2024 | 12.48 | 12.68 | 12.41 | 12.55 | 12.55 | 4,936,132 |
| 29 Apr 2024 | 12.00 | 12.49 | 12.00 | 12.44 | 12.44 | 10,018,040 |
| 26 Apr 2024 | 12.05 | 12.27 | 11.85 | 12.10 | 12.10 | 14,424,900 |
| 25 Apr 2024 | 12.51 | 12.71 | 12.47 | 12.55 | 12.55 | 2,614,940 |
| 24 Apr 2024 | 12.79 | 12.87 | 12.46 | 12.57 | 12.57 | 4,942,749 |
| 23 Apr 2024 | 12.79 | 12.90 | 12.70 | 12.79 | 12.79 | 3,712,669 |
| 22 Apr 2024 | 12.52 | 12.93 | 12.50 | 12.85 | 12.85 | 7,314,520 |
| 19 Apr 2024 | 12.40 | 12.55 | 12.33 | 12.53 | 12.53 | 5,651,269 |
| 18 Apr 2024 | 11.95 | 12.59 | 11.90 | 12.45 | 12.45 | 8,477,619 |
| 17 Apr 2024 | 11.90 | 11.99 | 11.79 | 11.97 | 11.97 | 4,021,297 |
| 16 Apr 2024 | 12.08 | 12.12 | 11.77 | 11.77 | 11.77 | 4,608,700 |
| 15 Apr 2024 | 11.95 | 12.29 | 11.95 | 12.09 | 12.09 | 4,231,036 |
| 12 Apr 2024 | 12.25 | 12.30 | 12.00 | 12.05 | 12.05 | 3,316,120 |
| 11 Apr 2024 | 12.32 | 12.45 | 12.22 | 12.31 | 12.31 | 2,894,644 |
| 10 Apr 2024 | 12.38 | 12.57 | 12.31 | 12.38 | 12.38 | 4,123,183 |
| 09 Apr 2024 | 12.26 | 12.48 | 12.15 | 12.48 | 12.48 | 4,276,639 |
| 08 Apr 2024 | 12.45 | 12.45 | 12.22 | 12.27 | 12.27 | 3,346,800 |
| 03 Apr 2024 | 12.29 | 12.50 | 12.20 | 12.46 | 12.46 | 3,852,310 |
| 02 Apr 2024 | 12.27 | 12.35 | 12.14 | 12.29 | 12.29 | 3,161,710 |
| 01 Apr 2024 | 11.92 | 12.28 | 11.92 | 12.27 | 12.27 | 4,933,620 |
| 29 Mar 2024 | 11.87 | 11.97 | 11.74 | 11.91 | 11.91 | 2,382,460 |
| 28 Mar 2024 | 12.03 | 12.11 | 11.79 | 11.91 | 11.91 | 4,353,575 |
| 27 Mar 2024 | 12.12 | 12.39 | 12.01 | 12.01 | 12.01 | 4,160,110 |
| 26 Mar 2024 | 12.01 | 12.15 | 11.94 | 12.11 | 12.11 | 2,984,790 |
| 25 Mar 2024 | 12.21 | 12.25 | 12.00 | 12.00 | 12.00 | 3,258,796 |
| 22 Mar 2024 | 12.50 | 12.57 | 12.17 | 12.23 | 12.23 | 5,318,686 |
| 21 Mar 2024 | 12.40 | 12.55 | 12.33 | 12.46 | 12.46 | 3,387,122 |
| 20 Mar 2024 | 12.44 | 12.45 | 12.34 | 12.40 | 12.40 | 2,518,841 |
| 19 Mar 2024 | 12.49 | 12.55 | 12.42 | 12.42 | 12.42 | 3,312,131 |
| 18 Mar 2024 | 12.45 | 12.53 | 12.37 | 12.51 | 12.51 | 4,976,480 |
| 15 Mar 2024 | 12.35 | 12.51 | 12.33 | 12.49 | 12.49 | 2,710,310 |
| 14 Mar 2024 | 12.50 | 12.60 | 12.33 | 12.39 | 12.39 | 3,091,989 |
| 13 Mar 2024 | 12.58 | 12.66 | 12.40 | 12.51 | 12.51 | 4,617,528 |
| 12 Mar 2024 | 12.25 | 12.64 | 12.21 | 12.60 | 12.60 | 7,102,402 |
| 11 Mar 2024 | 11.98 | 12.24 | 11.98 | 12.24 | 12.24 | 4,649,788 |
| 08 Mar 2024 | 11.97 | 12.07 | 11.85 | 11.96 | 11.96 | 2,518,490 |
| 07 Mar 2024 | 12.10 | 12.20 | 11.98 | 11.98 | 11.98 | 2,921,623 |
| 06 Mar 2024 | 12.16 | 12.24 | 12.01 | 12.10 | 12.10 | 2,950,263 |
| 05 Mar 2024 | 12.22 | 12.23 | 12.08 | 12.19 | 12.19 | 3,227,610 |
| 04 Mar 2024 | 12.38 | 12.41 | 12.15 | 12.23 | 12.23 | 4,175,758 |
| 01 Mar 2024 | 12.38 | 12.43 | 12.28 | 12.35 | 12.35 | 4,015,519 |
| 29 Feb 2024 | 12.17 | 12.42 | 12.12 | 12.40 | 12.40 | 4,474,329 |
| 28 Feb 2024 | 12.50 | 12.75 | 12.25 | 12.25 | 12.25 | 7,390,679 |
| 27 Feb 2024 | 12.33 | 12.49 | 12.25 | 12.49 | 12.49 | 3,720,234 |
| 26 Feb 2024 | 12.40 | 12.52 | 12.31 | 12.37 | 12.37 | 4,168,740 |
| 23 Feb 2024 | 12.60 | 12.63 | 12.22 | 12.48 | 12.48 | 6,893,667 |
| 22 Feb 2024 | 12.51 | 12.61 | 12.40 | 12.58 | 12.58 | 3,986,170 |
| 21 Feb 2024 | 12.40 | 12.95 | 12.33 | 12.66 | 12.66 | 6,387,392 |
| 20 Feb 2024 | 12.40 | 12.47 | 12.28 | 12.43 | 12.43 | 3,125,454 |
| 19 Feb 2024 | 12.67 | 12.86 | 12.38 | 12.49 | 12.49 | 6,067,497 |
| 08 Feb 2024 | 12.54 | 13.26 | 12.42 | 12.65 | 12.65 | 9,635,205 |
| 07 Feb 2024 | 11.89 | 12.48 | 11.85 | 12.45 | 12.45 | 7,767,488 |
| 06 Feb 2024 | 11.15 | 12.00 | 11.05 | 11.92 | 11.92 | 8,093,432 |
| 05 Feb 2024 | 11.25 | 11.67 | 10.85 | 11.30 | 11.30 | 6,876,500 |
| 02 Feb 2024 | 11.64 | 11.91 | 11.11 | 11.40 | 11.40 | 5,514,228 |
| 01 Feb 2024 | 11.53 | 11.80 | 11.35 | 11.65 | 11.65 | 2,960,152 |
| 31 Jan 2024 | 11.85 | 11.96 | 11.51 | 11.53 | 11.53 | 3,264,196 |
| 30 Jan 2024 | 12.30 | 12.32 | 11.84 | 11.84 | 11.84 | 4,161,010 |
| 29 Jan 2024 | 12.58 | 12.69 | 12.30 | 12.32 | 12.32 | 3,055,930 |
| 26 Jan 2024 | 12.66 | 12.72 | 12.51 | 12.53 | 12.53 | 2,328,110 |
| 25 Jan 2024 | 12.35 | 12.64 | 12.25 | 12.63 | 12.63 | 3,492,667 |
| 24 Jan 2024 | 12.29 | 12.35 | 11.81 | 12.27 | 12.27 | 5,278,467 |
| 23 Jan 2024 | 12.14 | 12.21 | 11.93 | 12.20 | 12.20 | 4,577,788 |
| 22 Jan 2024 | 12.82 | 12.82 | 12.08 | 12.21 | 12.21 | 6,969,972 |
| 19 Jan 2024 | 13.02 | 13.12 | 12.79 | 12.83 | 12.83 | 3,549,461 |
| 18 Jan 2024 | 13.01 | 13.06 | 12.70 | 13.03 | 13.03 | 3,684,100 |
| 17 Jan 2024 | 13.29 | 13.35 | 13.05 | 13.07 | 13.07 | 3,417,416 |
| 16 Jan 2024 | 13.11 | 13.25 | 13.00 | 13.23 | 13.23 | 2,582,038 |
| 15 Jan 2024 | 13.10 | 13.21 | 13.07 | 13.11 | 13.11 | 1,876,251 |
| 12 Jan 2024 | 13.23 | 13.39 | 13.12 | 13.13 | 13.13 | 2,347,690 |
| 11 Jan 2024 | 13.11 | 13.34 | 13.05 | 13.23 | 13.23 | 3,276,966 |
| 10 Jan 2024 | 12.78 | 13.20 | 12.64 | 13.16 | 13.16 | 4,289,733 |
| 09 Jan 2024 | 12.94 | 12.99 | 12.75 | 12.78 | 12.78 | 3,582,769 |
| 08 Jan 2024 | 13.13 | 13.16 | 12.95 | 12.95 | 12.95 | 2,507,021 |
| 05 Jan 2024 | 13.19 | 13.31 | 13.07 | 13.11 | 13.11 | 2,783,369 |
| 04 Jan 2024 | 13.36 | 13.37 | 13.15 | 13.19 | 13.19 | 1,839,240 |
| 03 Jan 2024 | 13.40 | 13.48 | 13.25 | 13.34 | 13.34 | 2,134,999 |
| 02 Jan 2024 | 13.40 | 13.48 | 13.28 | 13.43 | 13.43 | 2,157,520 |
| 29 Dec 2023 | 13.45 | 13.55 | 13.38 | 13.40 | 13.40 | 2,267,417 |
| 28 Dec 2023 | 13.19 | 13.52 | 13.14 | 13.44 | 13.44 | 2,697,210 |
| 27 Dec 2023 | 12.96 | 13.20 | 12.91 | 13.19 | 13.19 | 1,804,860 |
| 26 Dec 2023 | 13.13 | 13.23 | 12.98 | 13.01 | 13.01 | 2,298,163 |
| 25 Dec 2023 | 13.29 | 13.30 | 13.13 | 13.18 | 13.18 | 1,588,759 |
| 22 Dec 2023 | 13.30 | 13.37 | 13.15 | 13.26 | 13.26 | 2,540,422 |
| 21 Dec 2023 | 13.10 | 13.30 | 13.02 | 13.30 | 13.30 | 1,967,815 |
| 20 Dec 2023 | 13.28 | 13.37 | 13.12 | 13.14 | 13.14 | 2,082,142 |
| 19 Dec 2023 | 13.49 | 13.52 | 13.21 | 13.30 | 13.30 | 3,397,919 |
| 18 Dec 2023 | 13.60 | 13.66 | 13.42 | 13.49 | 13.49 | 2,421,942 |
| 15 Dec 2023 | 13.70 | 13.81 | 13.61 | 13.66 | 13.66 | 2,352,743 |
| 14 Dec 2023 | 13.76 | 13.82 | 13.67 | 13.69 | 13.69 | 2,560,630 |
| *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.