Stock listing
Shenzhen:002820 Tianjin Guifaxiang Mahua Food Group Co., Ltd. (桂发祥) 股价
Follow Tianjin Guifaxiang Mahua Food Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002820
¥9.26 CNY -0.17 (-1.8%)
Close on Oct 23, 2026
- Day range
- ¥8.70 – ¥9.53 CNYOct 23, 2026
- Volume
- 17.38M sharesOct 23, 2026
- Market cap
- ¥1.86B CNYAt the close on Oct 23, 2026 · price × 200.9M shares outstanding
- 52-week range
- ¥7.66 – ¥15.58 CNYLowest and highest trades, Oct 24, 2025 – Oct 23, 2026
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · SZSE:002820 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.26 | -0.17 | -1.8% | ¥9.13 | ¥9.53 | ¥8.70 | 17,380,260 | |
| ¥9.43 | -0.28 | -2.9% | ¥9.66 | ¥10.48 | ¥9.38 | 23,274,960 | |
| ¥9.71 | +0.14 | +1.5% | ¥9.60 | ¥9.89 | ¥9.54 | 6,111,800 | |
| ¥9.57 | +0.17 | +1.8% | ¥9.30 | ¥9.67 | ¥9.28 | 8,136,000 | |
| ¥9.40 | -0.24 | -2.5% | ¥9.64 | ¥9.67 | ¥9.11 | 8,292,500 | |
| ¥9.64 | +0.05 | +0.5% | ¥9.67 | ¥9.85 | ¥9.55 | 7,011,700 | |
| ¥9.59 | -0.37 | -3.7% | ¥9.77 | ¥9.97 | ¥9.58 | 10,407,319 | |
| ¥9.96 | -0.02 | -0.2% | ¥10.01 | ¥10.19 | ¥9.83 | 9,461,520 | |
| ¥9.98 | +0.29 | +3.0% | ¥9.58 | ¥10.05 | ¥9.38 | 8,013,900 | |
| ¥9.69 | -0.35 | -3.5% | ¥9.99 | ¥10.09 | ¥9.65 | 5,717,000 | |
| ¥10.04 | +0.09 | +0.9% | ¥9.91 | ¥10.15 | ¥9.60 | 8,234,960 | |
| ¥9.95 | +0.08 | +0.8% | ¥9.87 | ¥10.06 | ¥9.78 | 6,385,005 | |
| ¥9.87 | +0.05 | +0.5% | ¥9.86 | ¥10.09 | ¥9.76 | 5,379,600 | |
| ¥9.82 | +0.13 | +1.3% | ¥9.68 | ¥9.90 | ¥9.58 | 5,131,421 | |
| ¥9.69 | -0.06 | -0.6% | ¥9.74 | ¥9.90 | ¥9.61 | 5,884,642 | |
| ¥9.75 | -0.04 | -0.4% | ¥9.82 | ¥9.96 | ¥9.73 | 4,922,900 | |
| ¥9.79 | -0.22 | -2.2% | ¥10.03 | ¥10.03 | ¥9.75 | 5,094,600 | |
| ¥10.01 | +0.02 | +0.2% | ¥9.99 | ¥10.07 | ¥9.81 | 7,045,680 | |
| ¥9.99 | +0.31 | +3.2% | ¥9.72 | ¥9.99 | ¥9.61 | 5,878,400 | |
| ¥9.68 | +0.10 | +1.0% | ¥9.64 | ¥9.79 | ¥9.48 | 6,270,400 | |
| ¥9.58 | +0.11 | +1.2% | ¥9.46 | ¥9.67 | ¥9.30 | 6,677,311 | |
| ¥9.47 | +0.03 | +0.3% | ¥9.44 | ¥9.56 | ¥9.26 | 6,068,900 | |
| ¥9.44 | -0.36 | -3.7% | ¥9.80 | ¥9.82 | ¥9.43 | 6,789,000 | |
| ¥9.80 | +0.04 | +0.4% | ¥9.80 | ¥9.96 | ¥9.68 | 6,818,901 | |
| ¥9.76 | -0.41 | -4.0% | ¥10.13 | ¥10.27 | ¥9.64 | 8,519,300 | |
| ¥10.17 | -0.29 | -2.8% | ¥10.52 | ¥10.55 | ¥10.14 | 9,318,300 | |
| ¥10.46 | -0.22 | -2.1% | ¥10.68 | ¥10.68 | ¥10.36 | 10,022,318 | |
| ¥10.68 | +0.07 | +0.7% | ¥10.63 | ¥10.71 | ¥10.50 | 13,766,228 | |
| ¥10.61 | +0.35 | +3.4% | ¥10.26 | ¥10.65 | ¥10.22 | 15,879,700 | |
| ¥10.26 | +0.41 | +4.2% | ¥9.95 | ¥10.59 | ¥9.85 | 16,753,732 | |
| ¥9.85 | -0.27 | -2.7% | ¥10.00 | ¥10.21 | ¥9.83 | 11,511,600 | |
| ¥10.12 | -0.27 | -2.6% | ¥10.30 | ¥10.34 | ¥10.03 | 13,768,109 | |
| ¥10.39 | +0.17 | +1.7% | ¥10.35 | ¥10.58 | ¥10.23 | 19,101,020 | |
| ¥10.22 | +0.05 | +0.5% | ¥10.17 | ¥10.41 | ¥10.00 | 18,122,592 | |
| ¥10.17 | +0.23 | +2.3% | ¥9.94 | ¥10.25 | ¥9.82 | 17,480,859 | |
| ¥9.94 | 0.00 | 0.0% | ¥9.90 | ¥10.19 | ¥9.86 | 18,315,920 | |
| ¥9.94 | +0.18 | +1.8% | ¥9.64 | ¥10.17 | ¥9.58 | 25,792,896 | |
| ¥9.76 | +0.43 | +4.6% | ¥9.27 | ¥9.95 | ¥9.18 | 30,839,988 | |
| ¥9.33 | -0.07 | -0.7% | ¥9.30 | ¥9.59 | ¥9.06 | 27,328,535 | |
| ¥9.40 | -0.54 | -5.4% | ¥9.50 | ¥9.68 | ¥8.95 | 38,282,617 | |
| ¥9.94 | -1.10 | -10.0% | ¥9.94 | ¥10.40 | ¥9.94 | 38,143,793 | |
| ¥11.04 | -1.23 | -10.0% | ¥12.00 | ¥12.00 | ¥11.04 | 23,801,100 | |
| ¥12.27 | +1.12 | +10.0% | ¥12.27 | ¥12.27 | ¥12.27 | 4,116,770 | |
| ¥11.15 | +1.01 | +10.0% | ¥11.15 | ¥11.15 | ¥11.15 | 4,853,389 | |
| ¥10.14 | +0.92 | +10.0% | ¥9.21 | ¥10.14 | ¥8.96 | 13,820,220 | |
| ¥9.22 | -0.24 | -2.5% | ¥9.44 | ¥9.54 | ¥9.21 | 8,119,220 | |
| ¥9.46 | +0.05 | +0.5% | ¥9.39 | ¥9.49 | ¥9.20 | 5,806,056 | |
| ¥9.41 | 0.00 | 0.0% | ¥9.38 | ¥9.50 | ¥9.23 | 5,010,000 | |
| ¥9.41 | +0.30 | +3.3% | ¥9.11 | ¥9.43 | ¥9.01 | 5,723,500 | |
| ¥9.11 | -0.09 | -1.0% | ¥9.20 | ¥9.24 | ¥8.91 | 4,907,820 | |
| ¥9.20 | +0.05 | +0.5% | ¥9.15 | ¥9.25 | ¥9.01 | 4,897,600 | |
| ¥9.15 | +0.05 | +0.5% | ¥9.10 | ¥9.27 | ¥9.06 | 7,910,560 | |
| ¥9.10 | +0.07 | +0.8% | ¥9.08 | ¥9.33 | ¥9.01 | 7,945,910 | |
| ¥9.03 | +0.19 | +2.1% | ¥8.84 | ¥9.08 | ¥8.74 | 7,827,900 | |
| ¥8.84 | +0.20 | +2.3% | ¥8.41 | ¥8.89 | ¥8.39 | 7,393,901 | |
| ¥8.64 | -0.06 | -0.7% | ¥8.62 | ¥8.95 | ¥8.59 | 10,269,720 | |
| ¥8.70 | +0.29 | +3.4% | ¥8.40 | ¥8.81 | ¥8.19 | 9,991,660 | |
| ¥8.41 | +0.32 | +4.0% | ¥8.00 | ¥8.48 | ¥8.00 | 7,164,560 | |
| ¥8.09 | +0.24 | +3.1% | ¥7.83 | ¥8.10 | ¥7.76 | 5,519,900 | |
| ¥7.85 | -0.18 | -2.2% | ¥7.98 | ¥8.07 | ¥7.78 | 4,610,800 | |
| ¥8.03 | +0.20 | +2.6% | ¥7.77 | ¥8.08 | ¥7.74 | 6,278,270 |
- Ticker
- Shenzhen:002820
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Shenzhen
- Currency
- CNY
Tianjin Guifaxiang Mahua Food Group Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
Log in to ask 6ix AI your own questions about Tianjin Guifaxiang Mahua Food Group Co., Ltd.