Stock listing
Shanghai:605339 Namchow Food Group (Shanghai) Co. Ltd. (南侨食品) 股价
Follow Namchow Food Group (Shanghai) Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:605339
¥12.88 CNY +0.19 (+1.5%)
Close on Oct 20, 2026
- Day range
- ¥12.56 – ¥12.92 CNYOct 20, 2026
- Volume
- 865,000 sharesOct 20, 2026
- Market cap
- ¥5.46B CNYAt the close on Oct 20, 2026 · price × 424.3M shares outstanding
- 52-week range
- ¥11.32 – ¥23.26 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SSE:605339 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥12.88 | +0.19 | +1.5% | ¥12.81 | ¥12.92 | ¥12.56 | 865,000 | |
| ¥12.69 | -0.16 | -1.2% | ¥12.75 | ¥12.95 | ¥12.11 | 1,038,115 | |
| ¥12.85 | +0.06 | +0.5% | ¥12.88 | ¥13.05 | ¥12.75 | 991,000 | |
| ¥12.79 | -0.22 | -1.7% | ¥12.96 | ¥13.07 | ¥12.75 | 730,281 | |
| ¥13.01 | -0.21 | -1.6% | ¥13.22 | ¥13.37 | ¥12.97 | 940,500 | |
| ¥13.22 | +0.06 | +0.5% | ¥13.12 | ¥13.30 | ¥12.86 | 1,099,682 | |
| ¥13.16 | -0.32 | -2.4% | ¥13.50 | ¥13.52 | ¥13.13 | 1,088,993 | |
| ¥13.48 | +0.12 | +0.9% | ¥13.41 | ¥13.50 | ¥13.12 | 1,284,593 | |
| ¥13.36 | +0.10 | +0.8% | ¥13.26 | ¥13.53 | ¥13.15 | 1,370,900 | |
| ¥13.26 | +0.06 | +0.5% | ¥13.28 | ¥13.31 | ¥13.11 | 864,993 | |
| ¥13.20 | -0.08 | -0.6% | ¥13.21 | ¥13.40 | ¥13.16 | 1,224,064 | |
| ¥13.28 | +0.14 | +1.1% | ¥13.32 | ¥13.33 | ¥13.00 | 1,765,989 | |
| ¥13.14 | +0.10 | +0.8% | ¥13.03 | ¥13.25 | ¥13.00 | 1,430,000 | |
| ¥13.04 | -0.15 | -1.1% | ¥13.18 | ¥13.24 | ¥13.00 | 830,700 | |
| ¥13.19 | +0.13 | +1.0% | ¥13.09 | ¥13.27 | ¥12.91 | 1,173,190 | |
| ¥13.06 | +0.24 | +1.9% | ¥12.82 | ¥13.06 | ¥12.78 | 1,294,133 | |
| ¥12.82 | +0.06 | +0.5% | ¥12.80 | ¥12.96 | ¥12.75 | 1,025,100 | |
| ¥12.76 | -0.02 | -0.2% | ¥12.83 | ¥12.87 | ¥12.69 | 850,200 | |
| ¥12.78 | +0.13 | +1.0% | ¥12.65 | ¥12.80 | ¥12.49 | 783,415 | |
| ¥12.65 | -0.24 | -1.9% | ¥12.96 | ¥12.96 | ¥12.63 | 834,213 | |
| ¥12.89 | +0.15 | +1.2% | ¥12.71 | ¥12.94 | ¥12.60 | 1,166,400 | |
| ¥12.74 | -0.55 | -4.1% | ¥13.17 | ¥13.41 | ¥12.71 | 1,740,400 | |
| ¥13.29 | -0.41 | -3.0% | ¥13.70 | ¥13.70 | ¥13.10 | 1,471,000 | |
| ¥13.70 | -0.25 | -1.8% | ¥13.89 | ¥14.03 | ¥13.65 | 2,200,067 | |
| ¥13.95 | -0.15 | -1.1% | ¥14.07 | ¥14.20 | ¥13.91 | 3,059,937 | |
| ¥14.10 | +0.57 | +4.2% | ¥13.67 | ¥14.33 | ¥13.58 | 4,313,700 | |
| ¥13.53 | +0.08 | +0.6% | ¥13.45 | ¥13.76 | ¥13.41 | 1,576,267 | |
| ¥13.45 | -0.33 | -2.4% | ¥13.83 | ¥13.98 | ¥13.45 | 1,542,400 | |
| ¥13.78 | -0.11 | -0.8% | ¥13.76 | ¥13.86 | ¥13.63 | 1,544,400 | |
| ¥13.89 | +0.18 | +1.3% | ¥13.61 | ¥14.16 | ¥13.61 | 3,081,900 | |
| ¥13.71 | -0.20 | -1.4% | ¥13.86 | ¥14.02 | ¥13.61 | 3,441,633 | |
| ¥13.91 | -0.54 | -3.7% | ¥14.40 | ¥14.45 | ¥13.83 | 5,607,100 | |
| ¥14.45 | +0.10 | +0.7% | ¥14.23 | ¥15.79 | ¥14.16 | 9,397,800 | |
| ¥14.35 | +0.40 | +2.9% | ¥13.95 | ¥14.62 | ¥13.88 | 2,829,500 | |
| ¥13.95 | +0.12 | +0.9% | ¥13.71 | ¥14.08 | ¥13.71 | 1,313,600 | |
| ¥13.83 | -0.06 | -0.4% | ¥13.76 | ¥14.29 | ¥13.76 | 1,715,800 | |
| ¥13.89 | -0.15 | -1.1% | ¥13.62 | ¥14.19 | ¥13.56 | 2,764,100 | |
| ¥14.04 | +0.04 | +0.3% | ¥14.15 | ¥15.40 | ¥13.93 | 5,161,201 | |
| ¥14.00 | -0.82 | -5.5% | ¥14.74 | ¥14.81 | ¥14.00 | 2,656,900 | |
| ¥14.82 | -0.18 | -1.2% | ¥14.97 | ¥15.24 | ¥14.73 | 3,624,600 | |
| ¥15.00 | +0.68 | +4.7% | ¥14.08 | ¥15.50 | ¥14.06 | 7,363,866 | |
| ¥14.32 | +0.45 | +3.2% | ¥13.87 | ¥14.52 | ¥13.69 | 4,183,190 | |
| ¥13.87 | +0.13 | +0.9% | ¥13.65 | ¥14.19 | ¥13.58 | 3,698,000 | |
| ¥13.74 | +0.18 | +1.3% | ¥13.42 | ¥13.85 | ¥13.42 | 1,824,300 | |
| ¥13.56 | +0.11 | +0.8% | ¥13.44 | ¥13.68 | ¥13.35 | 1,801,400 | |
| ¥13.45 | +0.37 | +2.8% | ¥13.07 | ¥13.58 | ¥13.01 | 1,593,800 | |
| ¥13.08 | -0.11 | -0.8% | ¥13.23 | ¥13.25 | ¥12.91 | 1,530,800 | |
| ¥13.19 | -0.06 | -0.5% | ¥13.33 | ¥13.33 | ¥12.95 | 1,655,600 | |
| ¥13.25 | -0.15 | -1.1% | ¥13.22 | ¥13.70 | ¥13.16 | 2,896,700 | |
| ¥13.40 | +0.20 | +1.5% | ¥13.12 | ¥13.70 | ¥13.10 | 4,557,198 | |
| ¥13.20 | +0.51 | +4.0% | ¥12.70 | ¥13.45 | ¥12.63 | 4,748,900 | |
| ¥12.69 | +0.19 | +1.5% | ¥12.44 | ¥12.93 | ¥12.40 | 3,523,300 | |
| ¥12.50 | -0.52 | -4.0% | ¥13.06 | ¥13.31 | ¥12.42 | 6,443,333 | |
| ¥13.02 | +1.18 | +10.0% | ¥11.83 | ¥13.02 | ¥11.77 | 3,668,633 | |
| ¥11.84 | +0.17 | +1.5% | ¥11.67 | ¥11.90 | ¥11.54 | 1,294,500 | |
| ¥11.67 | +0.25 | +2.2% | ¥11.42 | ¥11.76 | ¥11.32 | 961,300 | |
| ¥11.42 | -0.33 | -2.8% | ¥11.68 | ¥11.78 | ¥11.42 | 814,600 | |
| ¥11.75 | +0.12 | +1.0% | ¥11.53 | ¥11.79 | ¥11.52 | 867,401 | |
| ¥11.63 | -0.15 | -1.3% | ¥11.75 | ¥12.05 | ¥11.54 | 1,260,001 | |
| ¥11.78 | -0.14 | -1.2% | ¥11.92 | ¥12.00 | ¥11.63 | 1,506,400 | |
| ¥11.92 | -0.36 | -2.9% | ¥12.40 | ¥12.42 | ¥11.71 | 1,701,900 |
- Ticker
- Shanghai:605339
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 13, 2026
(605339)"Namchow Food Group (Shanghai) Co., Ltd."Brief Report on Operating Revenue for September 2026
Latest news
(605339)"Namchow Food Group (Shanghai) Co., Ltd."Brief Report on Operating Revenue for September 2026
Oct 13, 2026
Closed ¥13.22 (+0.5%) on Oct 13, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 16, 2026
Closed ¥12.78 (+1.0%) on Sep 16, 2026
Brief Report on Operating Revenue for August 2026
Sep 11, 2026
Closed ¥12.74 (-4.1%) on Sep 11, 2026
Announcement on Operating Data for Q2 2026
Aug 13, 2026
Closed ¥13.87 (+0.9%) on Aug 13, 2026
Brief Report on Operating Revenue in July 2026
Aug 11, 2026
Closed ¥13.56 (+0.8%) on Aug 11, 2026
Semi-annual Performance Forecast for 2026
Jul 15, 2026
Closed ¥12.36 (+3.0%) on Jul 15, 2026
Brief Report on Operating Revenue in June 2026
Jul 11, 2026
Closed ¥11.81 (-0.6%) on Jul 13, 2026
Announcement on Expiration of Idle Raised Funds Used for Cash Management and Continuation of Cash Management
Jun 13, 2026
Closed ¥14.30 (+5.5%) on Jun 15, 2026
Brief Report on Operating Revenue in May 2026
Jun 11, 2026
Closed ¥12.91 (-1.0%) on Jun 11, 2026
Announcement on Increasing Capital to Its Wholly-owned Subsidiary
Jun 9, 2026
Closed ¥13.16 (-0.6%) on Jun 9, 2026
Namchow Food Group (Shanghai) Co. Ltd. on 6ix
- News releases
- 30 in the last 12 months · 54 in all · newest Oct 13, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Namchow Food Group (Shanghai) Co. Ltd.