Recent Quotes (30 days)

You have no recent quotes
chg | %

Changshouhua Food Co Ltd historical prices

   Watch this stock

Historical chart

    4.86 
    4.29 
    3.72 
 Dec 7, 2015 Dec 2, 2016 
Daily prices
-
Date Open High Low Close Volume
Dec 2, 2016 3.98 4.00 3.96 3.99 700,000
Dec 1, 2016 3.98 4.01 3.89 3.99 584,000
Nov 30, 2016 3.96 3.96 3.94 3.95 32,000
Nov 29, 2016 3.96 3.96 3.94 3.96 47,000
Nov 28, 2016 3.94 3.95 3.94 3.95 40,000
Nov 25, 2016 3.94 3.96 3.93 3.94 526,000
Nov 24, 2016 3.96 3.99 3.94 3.94 105,000
Nov 23, 2016 3.97 3.97 3.94 3.94 81,000
Nov 22, 2016 3.90 3.97 3.90 3.94 73,000
Nov 21, 2016 3.90 3.94 3.90 3.90 53,000
Nov 18, 2016 3.94 3.94 3.89 3.91 160,000
Nov 17, 2016 3.92 3.97 3.91 3.91 4,000
Nov 16, 2016 3.88 3.98 3.88 3.92 161,000
Nov 15, 2016 3.90 3.92 3.83 3.83 37,000
Nov 14, 2016 3.89 3.91 3.84 3.91 175,000
Nov 11, 2016 3.82 3.90 3.82 3.90 121,000
Nov 10, 2016 3.94 3.99 3.88 3.92 547,000
Nov 9, 2016 3.92 3.94 3.80 3.92 251,000
Nov 8, 2016 3.94 3.95 3.86 3.95 471,000
Nov 7, 2016 3.90 3.98 3.87 3.94 478,000
Nov 4, 2016 3.87 3.90 3.87 3.90 38,000
Nov 3, 2016 3.85 3.89 3.85 3.86 237,000
Nov 2, 2016 3.90 3.97 3.85 3.92 176,000
Nov 1, 2016 3.96 4.02 3.96 4.00 142,000
Oct 31, 2016 4.04 4.07 3.96 4.00 168,000
Oct 28, 2016 3.94 4.02 3.93 3.94 251,000
Oct 27, 2016 4.01 4.01 3.87 3.87 87,000
Oct 26, 2016 3.96 4.00 3.84 4.00 250,000
Oct 25, 2016 3.83 3.96 3.83 3.96 146,000
Oct 24, 2016 4.00 4.04 3.75 3.78 629,000