Want to see HK:2517 full AI Analyst Report?
Guoquan Food (Shanghai) Company., Ltd. Class H (2517) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | +1.23% | 7,779,200 | 0.92 |
| Oct 30, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | +2.10% | 10,236,400 | 1.22 |
| Oct 29, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -2.06% | 8,756,000 | 1.04 |
| Oct 28, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | +0.41% | 6,812,000 | 0.81 |
| Oct 27, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -2.81% | 8,383,311 | 1.00 |
| Oct 26, 2026 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -1.97% | 5,858,800 | 0.69 |
| Oct 23, 2026 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | +2.42% | 10,929,300 | 1.29 |
| Oct 22, 2026 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | -3.88% | 13,024,000 | 1.56 |
| Oct 21, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -3.01% | 10,004,200 | 1.21 |
| Oct 20, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.56% | 10,146,000 | 1.24 |
| Oct 19, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | +1.11% | 15,667,200 | 1.92 |
| Oct 15, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -1.46% | 16,406,000 | 2.03 |
| Oct 14, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -1.08% | 8,190,280 | 1.02 |
| Oct 13, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | +0.00% | 6,892,800 | 0.85 |
| Oct 12, 2026 | 1.42 | 1.44 | 1.37 | 1.39 | 1.39 | -1.42% | 11,988,120 | 1.47 |
| Oct 09, 2026 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | +1.44% | 6,034,400 | 0.74 |
| Oct 08, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | +0.73% | 8,264,400 | 1.01 |
| Oct 07, 2026 | 1.36 | 1.39 | 1.34 | 1.38 | 1.38 | +1.85% | 2,972,400 | 0.36 |
| Oct 06, 2026 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | -1.46% | 1,684,523 | 0.20 |
| Oct 05, 2026 | 1.39 | 1.42 | 1.36 | 1.37 | 1.37 | -0.72% | 2,052,000 | 0.24 |
| Oct 02, 2026 | 1.44 | 1.45 | 1.38 | 1.38 | 1.38 | -5.48% | 3,523,200 | 0.37 |
| Oct 01, 2026 | 1.46 | 1.47 | 1.42 | 1.46 | 1.46 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | +2.46% | 6,416,400 | 0.67 |
| Sep 29, 2026 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | +0.71% | 7,022,000 | 0.71 |
| Sep 28, 2026 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | +0.71% | 6,176,000 | 0.63 |
| Sep 25, 2026 | 1.41 | 1.42 | 1.37 | 1.41 | 1.41 | -2.09% | 3,630,200 | 0.36 |
| Sep 24, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -1.03% | 8,111,343 | 0.77 |
| Sep 23, 2026 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | -1.69% | 11,558,400 | 1.08 |
| Sep 22, 2026 | 1.54 | 1.54 | 1.46 | 1.48 | 1.48 | -3.59% | 12,495,600 | 1.13 |
| Sep 21, 2026 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | +2.00% | 7,948,800 | 0.70 |
| Sep 18, 2026 | 1.49 | 1.51 | 1.44 | 1.50 | 1.50 | +1.69% | 23,881,600 | 2.14 |
| Sep 17, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.99% | 9,219,990 | 0.82 |
| Sep 16, 2026 | 1.49 | 1.53 | 1.46 | 1.51 | 1.51 | +1.35% | 7,591,600 | 0.68 |
| Sep 15, 2026 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -2.94% | 9,664,400 | 0.86 |
| Sep 14, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -2.92% | 6,216,000 | 0.55 |
| Sep 11, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.58 | +0.00% | 4,874,400 | 0.42 |
| Sep 10, 2026 | 1.69 | 1.69 | 1.62 | 1.64 | 1.58 | -4.14% | 13,746,000 | 1.19 |
| Sep 09, 2026 | 1.75 | 1.75 | 1.69 | 1.70 | 1.64 | -2.26% | 3,582,400 | 0.30 |
| Sep 08, 2026 | 1.71 | 1.76 | 1.70 | 1.75 | 1.68 | +2.00% | 4,980,000 | 0.41 |
| Sep 07, 2026 | 1.73 | 1.73 | 1.69 | 1.71 | 1.65 | -0.84% | 3,868,400 | 0.31 |
| Sep 04, 2026 | 1.73 | 1.75 | 1.71 | 1.73 | 1.66 | +0.60% | 5,403,600 | 0.43 |
| Sep 03, 2026 | 1.68 | 1.73 | 1.68 | 1.71 | 1.65 | +2.99% | 11,366,800 | 0.90 |
| Sep 02, 2026 | 1.66 | 1.70 | 1.66 | 1.67 | 1.61 | +0.31% | 9,296,800 | 0.73 |
| Sep 01, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.60 | -0.93% | 9,756,400 | 0.75 |
| Aug 31, 2026 | 1.74 | 1.75 | 1.68 | 1.68 | 1.62 | -2.89% | 14,278,400 | 1.10 |
| Aug 28, 2026 | 1.73 | 1.75 | 1.71 | 1.73 | 1.66 | -0.89% | 8,312,099 | 0.64 |
| Aug 27, 2026 | 1.75 | 1.76 | 1.70 | 1.74 | 1.68 | +0.60% | 7,449,200 | 0.56 |
| Aug 26, 2026 | 1.72 | 1.76 | 1.72 | 1.73 | 1.67 | +1.46% | 6,381,600 | 0.46 |
| Aug 25, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.64 | -0.54% | 7,330,800 | 0.52 |
