Dongrui Food Group Co., Ltd. - 001201.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.89	15.98	15.98	16.05	15.82	2.26M
November 06, 2025	15.92	15.89	15.89	15.94	15.75	2.34M
November 05, 2025	15.79	15.91	15.91	15.97	15.75	2.28M
November 04, 2025	16.02	15.86	15.86	16.03	15.75	2.57M
November 03, 2025	15.84	16	16	16.06	15.79	3.86M
October 31, 2025	15.7	15.83	15.83	15.92	15.69	3.75M
October 30, 2025	15.85	15.58	15.58	15.85	15.57	2.98M
October 29, 2025	15.83	15.86	15.86	15.94	15.69	2.02M
October 28, 2025	15.9	15.9	15.9	16.01	15.82	1.8M
October 27, 2025	15.78	15.95	15.95	15.98	15.72	2.9M
October 24, 2025	15.83	15.66	15.66	15.88	15.62	2.42M
October 23, 2025	15.55	15.81	15.81	15.82	15.55	2.25M
October 22, 2025	15.78	15.6	15.6	15.81	15.54	2.54M
October 21, 2025	15.56	15.79	15.79	15.79	15.56	2.22M
October 20, 2025	15.65	15.55	15.55	15.74	15.42	2.14M
October 17, 2025	15.66	15.5	15.5	15.78	15.5	2.04M
October 16, 2025	15.83	15.71	15.71	15.91	15.65	2M
October 15, 2025	15.72	15.82	15.82	15.94	15.65	1.57M
October 14, 2025	15.9	15.75	15.75	15.92	15.71	2.07M
October 13, 2025	15.56	15.74	15.74	15.78	15.5	2.96M
October 10, 2025	15.79	15.86	15.86	16.05	15.72	3.2M
October 09, 2025	15.88	15.76	15.76	15.93	15.51	3.75M
September 30, 2025	16.16	15.92	15.92	16.16	15.89	1.79M
September 29, 2025	16.1	16.05	16.05	16.15	15.73	2.45M
September 26, 2025	16.1	16.12	16.12	16.33	16.02	1.85M
September 25, 2025	16.38	16.09	16.09	16.42	16.05	1.89M
September 24, 2025	16.01	16.4	16.4	16.57	15.95	2.92M
September 23, 2025	16.4	16.04	16.04	16.43	15.85	4.24M
September 22, 2025	16.61	16.49	16.49	16.77	16.31	2.23M
September 19, 2025	16.79	16.69	16.69	16.83	16.53	2.82M
September 18, 2025	17.92	16.79	16.79	17.92	16.6	5.34M
September 17, 2025	17.55	17.41	17.41	17.6	17.21	3.88M
September 16, 2025	18.11	17.57	17.57	18.22	17.5	5.53M
September 15, 2025	17.66	18.2	18.2	18.45	17.46	7.38M
September 12, 2025	17.92	17.68	17.68	18.15	17.64	6.91M
September 11, 2025	16.6	17.87	17.87	18.23	16.58	17.76M
September 10, 2025	16.29	16.75	16.75	16.82	16.09	5.37M
September 09, 2025	16.48	16.29	16.29	16.57	16.25	3.53M
September 08, 2025	15.98	16.49	16.49	16.6	15.97	6.05M
September 05, 2025	15.88	15.97	15.97	16	15.71	3.83M
September 04, 2025	15.8	15.88	15.88	16.06	15.71	4.52M
September 03, 2025	16.13	15.79	15.79	16.33	15.72	4.02M
September 02, 2025	16.37	16.16	16.16	16.44	16.08	4.23M
September 01, 2025	16.53	16.35	16.35	16.73	16.3	4.68M
August 29, 2025	16.35	16.46	16.46	16.59	16.3	3.15M
August 28, 2025	16.52	16.37	16.37	16.79	15.92	4.57M
August 27, 2025	17.1	16.5	16.5	17.23	16.5	4.75M
August 26, 2025	16.75	17.15	17.15	17.44	16.58	5.76M
August 25, 2025	16.58	16.71	16.71	16.85	16.51	3.38M
August 22, 2025	16.96	16.57	16.57	16.98	16.46	3.6M
August 21, 2025	16.71	16.78	16.78	17.04	16.66	4.44M
August 20, 2025	16.53	16.64	16.64	16.69	16.47	2.25M
August 19, 2025	16.53	16.53	16.53	16.62	16.44	3.01M
August 18, 2025	16.5	16.48	16.48	16.59	16.44	3.6M
August 15, 2025	16.54	16.48	16.48	16.6	16.3	3.53M
August 14, 2025	17.1	16.51	16.51	17.14	16.51	6.36M
August 13, 2025	17.9	17.14	17.14	17.9	17.11	7.78M
August 12, 2025	17.65	17.74	17.74	17.99	17.46	4.57M
August 11, 2025	17.55	17.65	17.65	18.1	17.34	6.68M
August 08, 2025	17.18	17.33	17.33	17.57	17.08	3.16M

Dongrui Food Group Co., Ltd. (001201.SZ) SHZ