Beijing Shunxin Agriculture Co.,Ltd - 000860.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.86	15.95	15.95	15.99	15.85	14.38M
August 15, 2025	15.73	15.84	15.84	15.87	15.72	9.42M
August 14, 2025	15.95	15.77	15.77	16.05	15.75	11.95M
August 13, 2025	15.95	15.93	15.93	15.96	15.81	10.1M
August 12, 2025	15.93	15.91	15.91	16.04	15.85	10.11M
August 11, 2025	15.79	15.94	15.94	15.98	15.77	11.62M
August 08, 2025	15.85	15.8	15.8	15.88	15.78	5.47M
August 07, 2025	15.86	15.85	15.85	15.91	15.81	6.63M
August 06, 2025	15.88	15.86	15.86	15.88	15.75	6.21M
August 05, 2025	15.83	15.87	15.87	15.89	15.82	6.21M
August 04, 2025	15.83	15.83	15.83	15.85	15.73	6.02M
August 01, 2025	15.7	15.83	15.83	15.86	15.7	7.86M
July 31, 2025	15.99	15.73	15.73	15.99	15.69	13.52M
July 30, 2025	15.91	16.01	16.01	16.15	15.88	16.22M
July 29, 2025	15.9	15.92	15.92	15.99	15.75	10.9M
July 28, 2025	16.06	15.95	15.95	16.07	15.84	12.66M
July 25, 2025	16.2	16.05	16.05	16.24	16.02	15.25M
July 24, 2025	15.91	16.18	16.18	16.19	15.91	18.38M
July 23, 2025	16.01	15.92	15.92	16.2	15.89	21M
July 22, 2025	15.78	16.04	16.04	16.09	15.61	26.14M
July 21, 2025	15.66	15.75	15.75	15.8	15.56	12.28M
July 18, 2025	15.57	15.65	15.65	15.7	15.55	10.47M
July 17, 2025	15.59	15.57	15.57	15.66	15.48	8.03M
July 16, 2025	15.47	15.59	15.59	15.67	15.43	7.82M
July 15, 2025	15.69	15.48	15.48	15.7	15.42	14.62M
July 14, 2025	15.84	15.84	15.84	15.86	15.72	8.95M
July 11, 2025	15.8	15.85	15.85	15.97	15.76	17.48M
July 10, 2025	15.6	15.82	15.82	15.82	15.59	14.06M
July 09, 2025	15.6	15.61	15.61	15.79	15.59	12.38M
July 08, 2025	15.53	15.64	15.64	15.64	15.47	9.78M
July 07, 2025	15.55	15.53	15.53	15.58	15.48	5.05M
July 04, 2025	15.56	15.55	15.55	15.61	15.51	6.96M
July 03, 2025	15.51	15.59	15.59	15.62	15.47	7.98M
July 02, 2025	15.46	15.52	15.52	15.6	15.44	8.12M
July 01, 2025	15.51	15.47	15.47	15.53	15.37	6.67M
June 30, 2025	15.43	15.55	15.55	15.68	15.38	10.63M
June 27, 2025	15.5	15.43	15.43	15.52	15.42	6.6M
June 26, 2025	15.57	15.48	15.48	15.59	15.45	8.93M
June 25, 2025	15.42	15.54	15.54	15.54	15.33	10.49M
June 24, 2025	15.26	15.4	15.4	15.41	15.23	8.32M
June 23, 2025	15.25	15.22	15.22	15.25	15.06	8.3M
June 20, 2025	15.2	15.34	15.34	15.44	15.16	9.3M
June 19, 2025	15.3	15.19	15.19	15.33	15.17	8.39M
June 18, 2025	15.37	15.38	15.38	15.58	15.37	10.25M
June 17, 2025	15.35	15.31	15.31	15.42	15.29	6.54M
June 16, 2025	15.3	15.42	15.42	15.42	15.13	10.01M
June 13, 2025	15.6	15.38	15.38	15.6	15.35	9.22M
June 12, 2025	15.8	15.71	15.56	15.82	15.65	7.34M
June 11, 2025	15.68	15.79	15.64	15.82	15.67	8.67M
June 10, 2025	15.79	15.67	15.67	15.8	15.52	9.75M
June 09, 2025	15.74	15.78	15.78	15.8	15.63	7.07M
June 06, 2025	15.7	15.78	15.78	15.92	15.65	8.97M
June 05, 2025	15.71	15.73	15.73	15.76	15.65	6.81M
June 04, 2025	15.59	15.71	15.71	15.73	15.56	7.42M
June 03, 2025	15.55	15.58	15.58	15.58	15.41	7.49M
May 30, 2025	15.59	15.62	15.62	15.74	15.57	9.4M
May 29, 2025	15.51	15.6	15.6	15.61	15.42	7.95M
May 28, 2025	15.65	15.52	15.52	15.65	15.51	7.76M
May 27, 2025	15.61	15.65	15.65	15.72	15.58	6.59M
May 26, 2025	15.62	15.61	15.61	15.7	15.52	6.51M

Beijing Shunxin Agriculture Co.,Ltd (000860.SZ) SHZ