ShanDongDenghai Seeds Co.,Ltd (002041.SZ) SHZ
11.33
-0.07(-0.61%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
11.33
-0.07(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 11.42 | 11.33 | 11.33 | 11.67 | 11.32 | 33.68M |
| March 12, 2026 | 11.62 | 11.4 | 11.4 | 11.73 | 11.2 | 30.47M |
| March 11, 2026 | 11.44 | 11.59 | 11.59 | 11.63 | 11.39 | 38.68M |
| March 10, 2026 | 11.39 | 11.6 | 11.6 | 11.71 | 11.39 | 29.31M |
| March 09, 2026 | 12.13 | 11.6 | 11.6 | 12.6 | 11.58 | 75.65M |
| March 06, 2026 | 11.39 | 11.69 | 11.69 | 11.93 | 11.05 | 80.3M |
| March 05, 2026 | 11.6 | 11.15 | 11.15 | 11.74 | 11.08 | 81.04M |
| March 04, 2026 | 10.8 | 12.17 | 12.17 | 12.55 | 10.8 | 87.09M |
| March 03, 2026 | 11.45 | 11.5 | 11.5 | 12.02 | 11.33 | 80.96M |
| March 02, 2026 | 11.12 | 11.56 | 11.56 | 11.75 | 11.12 | 60.57M |
| February 27, 2026 | 10.8 | 11.11 | 11.11 | 11.18 | 10.72 | 41.95M |
| February 26, 2026 | 10.8 | 10.86 | 10.86 | 11.05 | 10.71 | 30.18M |
| February 25, 2026 | 10.5 | 10.8 | 10.8 | 10.95 | 10.46 | 37.14M |
| February 24, 2026 | 10.45 | 10.54 | 10.54 | 10.58 | 10.36 | 26.89M |
| February 13, 2026 | 10.3 | 10.25 | 0 | 10.39 | 10.24 | 16.61M |
| February 12, 2026 | 10.47 | 10.27 | 0 | 10.48 | 10.24 | 22.64M |
| February 11, 2026 | 10.4 | 10.45 | 0 | 10.5 | 10.37 | 21.34M |
| February 10, 2026 | 10.72 | 10.45 | 0 | 10.73 | 10.43 | 36.66M |
| February 09, 2026 | 10.8 | 10.78 | 0 | 10.97 | 10.73 | 41.43M |
| February 06, 2026 | 10.73 | 10.88 | 0 | 11.67 | 10.71 | 55.27M |
| February 05, 2026 | 11.14 | 10.79 | 0 | 11.34 | 10.75 | 60.72M |
| February 04, 2026 | 11.48 | 11.37 | 0 | 12.24 | 10.91 | 102.8M |
| February 03, 2026 | 11.1 | 11.59 | 0 | 11.63 | 11 | 82M |
| February 02, 2026 | 11.06 | 11.64 | 0 | 11.95 | 10.78 | 125.74M |
| January 30, 2026 | 10.25 | 11.29 | 0 | 11.29 | 10.16 | 88.86M |
| January 29, 2026 | 10.12 | 10.26 | 0 | 10.45 | 10.1 | 41.1M |
| January 28, 2026 | 9.77 | 10.12 | 0 | 10.2 | 9.75 | 40.66M |
| January 27, 2026 | 10.01 | 9.78 | 0 | 10.01 | 9.69 | 17.49M |
| January 26, 2026 | 9.9 | 10.01 | 0 | 10.03 | 9.84 | 21.3M |
| January 23, 2026 | 9.95 | 9.89 | 0 | 9.96 | 9.86 | 12.03M |
| January 22, 2026 | 9.86 | 9.94 | 0 | 9.97 | 9.8 | 12.82M |
| January 21, 2026 | 9.79 | 9.86 | 0 | 9.9 | 9.77 | 12.54M |
| January 20, 2026 | 9.83 | 9.82 | 0 | 9.87 | 9.75 | 9.35M |
| January 19, 2026 | 9.65 | 9.83 | 0 | 9.87 | 9.62 | 16.1M |
| January 16, 2026 | 9.74 | 9.64 | 0 | 9.83 | 9.61 | 10.23M |
| January 15, 2026 | 9.65 | 9.69 | 0 | 9.74 | 9.6 | 9.12M |
| January 14, 2026 | 9.72 | 9.64 | 0 | 9.8 | 9.57 | 14.87M |
| January 13, 2026 | 9.85 | 9.73 | 0 | 9.88 | 9.7 | 13.59M |
| January 12, 2026 | 9.81 | 9.84 | 0 | 9.85 | 9.73 | 13.99M |
| January 09, 2026 | 9.68 | 9.79 | 0 | 9.84 | 9.67 | 14.09M |
| January 08, 2026 | 9.65 | 9.68 | 0 | 9.74 | 9.62 | 8.49M |
| January 07, 2026 | 9.69 | 9.67 | 0 | 9.75 | 9.59 | 11.89M |
| January 06, 2026 | 9.53 | 9.67 | 0 | 9.69 | 9.5 | 14.78M |
| January 05, 2026 | 9.52 | 9.54 | 0 | 9.56 | 9.47 | 8.22M |
| December 31, 2025 | 9.57 | 9.54 | 0 | 9.58 | 9.46 | 7.79M |
| December 30, 2025 | 9.57 | 9.58 | 0 | 9.69 | 9.53 | 10.17M |
| December 29, 2025 | 9.57 | 9.59 | 0 | 9.64 | 9.5 | 7.65M |
| December 26, 2025 | 9.48 | 9.6 | 0 | 9.62 | 9.47 | 8.61M |
| December 25, 2025 | 9.49 | 9.48 | 0 | 9.51 | 9.43 | 5.3M |
| December 24, 2025 | 9.49 | 9.47 | 0 | 9.51 | 9.41 | 6.7M |
| December 23, 2025 | 9.56 | 9.48 | 0 | 9.63 | 9.45 | 8.8M |
| December 22, 2025 | 9.4 | 9.56 | 0 | 9.62 | 9.35 | 13.25M |
| December 19, 2025 | 9.17 | 9.4 | 0 | 9.41 | 9.14 | 11.26M |
| December 18, 2025 | 9.13 | 9.18 | 0 | 9.25 | 9.13 | 5.16M |
| December 17, 2025 | 9.34 | 9.18 | 0 | 9.34 | 9.05 | 11.58M |
| December 16, 2025 | 9.41 | 9.28 | 0 | 9.46 | 9.28 | 6.48M |
| December 15, 2025 | 9.39 | 9.4 | 0 | 9.47 | 9.36 | 5.84M |
| December 12, 2025 | 9.37 | 9.4 | 0 | 9.46 | 9.35 | 6.89M |
| December 11, 2025 | 9.58 | 9.37 | 0 | 9.59 | 9.37 | 8.69M |
| December 10, 2025 | 9.45 | 9.59 | 0 | 9.6 | 9.43 | 8.82M |