Jiangsu Nonghua Intelligent Agriculture Technology Co.ltd (000816.SZ) SHZ
3.11
-0.12(-3.72%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.24 | 3.11 | 3.11 | 3.25 | 3.09 | 30.16M |
| April 02, 2026 | 3.28 | 3.23 | 3.23 | 3.3 | 3.2 | 26.73M |
| April 01, 2026 | 3.34 | 3.3 | 3.3 | 3.36 | 3.28 | 21.75M |
| March 31, 2026 | 3.41 | 3.29 | 3.29 | 3.42 | 3.29 | 36.05M |
| March 30, 2026 | 3.29 | 3.4 | 3.4 | 3.42 | 3.28 | 40.91M |
| March 27, 2026 | 3.25 | 3.34 | 3.34 | 3.35 | 3.24 | 28.39M |
| March 26, 2026 | 3.33 | 3.3 | 3.3 | 3.38 | 3.28 | 31.23M |
| March 25, 2026 | 3.34 | 3.35 | 3.35 | 3.37 | 3.3 | 35.98M |
| March 24, 2026 | 3.28 | 3.3 | 3.3 | 3.31 | 3.18 | 40.81M |
| March 23, 2026 | 3.3 | 3.2 | 3.2 | 3.31 | 3.16 | 57.4M |
| March 20, 2026 | 3.44 | 3.37 | 3.37 | 3.45 | 3.36 | 38.27M |
| March 19, 2026 | 3.55 | 3.43 | 3.43 | 3.55 | 3.41 | 51.37M |
| March 18, 2026 | 3.63 | 3.57 | 3.57 | 3.64 | 3.51 | 63.25M |
| March 17, 2026 | 3.72 | 3.64 | 3.64 | 3.83 | 3.63 | 80.45M |
| March 16, 2026 | 3.73 | 3.7 | 3.7 | 3.85 | 3.66 | 90.13M |
| March 13, 2026 | 3.72 | 3.78 | 3.78 | 3.92 | 3.7 | 122.26M |
| March 12, 2026 | 3.8 | 3.72 | 3.72 | 3.8 | 3.71 | 59.74M |
| March 11, 2026 | 3.78 | 3.8 | 3.8 | 3.85 | 3.72 | 65.15M |
| March 10, 2026 | 3.88 | 3.78 | 3.78 | 3.9 | 3.77 | 38.28M |
| March 09, 2026 | 3.93 | 3.83 | 3.83 | 3.94 | 3.75 | 70.21M |
| March 06, 2026 | 3.88 | 3.94 | 3.94 | 3.96 | 3.81 | 60.77M |
| March 05, 2026 | 4 | 3.88 | 3.88 | 4.02 | 3.85 | 77.55M |
| March 04, 2026 | 3.96 | 3.93 | 3.93 | 4 | 3.78 | 69.89M |
| March 03, 2026 | 4.05 | 3.89 | 3.89 | 4.09 | 3.88 | 99.24M |
| March 02, 2026 | 4.01 | 4.04 | 4.04 | 4.12 | 3.97 | 111.94M |
| February 27, 2026 | 3.96 | 4.04 | 4.04 | 4.06 | 3.96 | 100.55M |
| February 26, 2026 | 4.05 | 3.97 | 3.97 | 4.07 | 3.95 | 191.14M |
| February 25, 2026 | 3.67 | 4.04 | 4.04 | 4.04 | 3.66 | 157.61M |
| February 24, 2026 | 3.6 | 3.67 | 3.67 | 3.68 | 3.6 | 71M |
| February 13, 2026 | 3.56 | 3.56 | 0 | 3.59 | 3.55 | 36.37M |
| February 12, 2026 | 3.6 | 3.56 | 0 | 3.62 | 3.55 | 46.26M |
| February 11, 2026 | 3.61 | 3.62 | 0 | 3.66 | 3.59 | 49.09M |
| February 10, 2026 | 3.67 | 3.61 | 0 | 3.68 | 3.6 | 71.88M |
| February 09, 2026 | 3.7 | 3.69 | 0 | 3.75 | 3.67 | 72.77M |
| February 06, 2026 | 3.77 | 3.67 | 0 | 3.78 | 3.64 | 117.39M |
| February 05, 2026 | 3.85 | 3.81 | 0 | 3.99 | 3.77 | 155.94M |
| February 04, 2026 | 4.29 | 4.03 | 0 | 4.3 | 4 | 276.81M |
| February 03, 2026 | 3.81 | 4 | 0 | 4.1 | 3.76 | 164.87M |
| February 02, 2026 | 3.92 | 3.73 | 0 | 3.96 | 3.72 | 131.54M |
| January 30, 2026 | 4.03 | 4.03 | 0 | 4.23 | 3.96 | 179.45M |
| January 29, 2026 | 4.3 | 4.12 | 0 | 4.37 | 4.07 | 179.94M |
| January 28, 2026 | 4.12 | 4.26 | 0 | 4.37 | 4.11 | 177.9M |
| January 27, 2026 | 4.07 | 4.17 | 0 | 4.23 | 4.04 | 183.18M |
| January 26, 2026 | 4.06 | 4.08 | 0 | 4.42 | 4.06 | 283.84M |
| January 23, 2026 | 4 | 4.02 | 0 | 4.03 | 3.97 | 95.91M |
| January 22, 2026 | 3.96 | 4 | 0 | 4.04 | 3.93 | 104.41M |
| January 21, 2026 | 3.86 | 3.96 | 0 | 3.97 | 3.85 | 94.66M |
| January 20, 2026 | 3.85 | 3.87 | 0 | 3.92 | 3.81 | 85.13M |
| January 19, 2026 | 3.7 | 3.86 | 0 | 3.87 | 3.68 | 103.17M |
| January 16, 2026 | 3.75 | 3.73 | 0 | 3.84 | 3.71 | 92.32M |
| January 15, 2026 | 3.64 | 3.73 | 0 | 3.81 | 3.62 | 103.21M |
| January 14, 2026 | 3.65 | 3.66 | 0 | 3.73 | 3.62 | 89.35M |
| January 13, 2026 | 3.75 | 3.66 | 0 | 3.78 | 3.64 | 81.85M |
| January 12, 2026 | 3.69 | 3.74 | 0 | 3.76 | 3.69 | 76.47M |
| January 09, 2026 | 3.66 | 3.7 | 0 | 3.71 | 3.64 | 63.79M |
| January 08, 2026 | 3.62 | 3.68 | 0 | 3.73 | 3.61 | 69.63M |
| January 07, 2026 | 3.68 | 3.64 | 0 | 3.71 | 3.62 | 71.02M |
| January 06, 2026 | 3.62 | 3.68 | 0 | 3.74 | 3.62 | 92.85M |
| January 05, 2026 | 3.68 | 3.6 | 0 | 3.74 | 3.57 | 97.68M |
| December 31, 2025 | 3.78 | 3.68 | 0 | 3.84 | 3.6 | 155.39M |
