Daodaoquan Grain and Oil Co.,Ltd. - 002852.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.72	11.16	11.16	11.37	10.65	13.01M
September 25, 2025	10.82	10.68	10.68	10.95	10.67	4.8M
September 24, 2025	10.72	10.82	10.82	10.94	10.69	4.64M
September 23, 2025	10.85	10.78	10.78	10.87	10.52	5.69M
September 22, 2025	10.94	10.84	10.84	10.99	10.76	4.14M
September 19, 2025	11.54	10.96	10.96	11.54	10.9	5.24M
September 18, 2025	11.25	11.04	11.04	11.3	10.94	7.17M
September 17, 2025	11.35	11.25	11.25	11.4	11.23	4.96M
September 16, 2025	11.45	11.4	11.4	11.46	11.24	5.3M
September 15, 2025	11.55	11.43	11.43	11.69	11.42	5.33M
September 12, 2025	11.54	11.59	11.59	11.65	11.45	7.11M
September 11, 2025	11.48	11.56	11.56	11.58	11.28	5.28M
September 10, 2025	11.5	11.51	11.51	11.55	11.41	4.61M
September 09, 2025	11.4	11.51	11.51	11.75	11.4	9.25M
September 08, 2025	11.24	11.47	11.47	11.49	11.24	6.88M
September 05, 2025	11.22	11.24	11.24	11.25	11.01	6.8M
September 04, 2025	10.9	11.22	11.22	11.44	10.89	10.11M
September 03, 2025	11.18	10.93	10.93	11.27	10.83	6.26M
September 02, 2025	11.36	11.18	11.18	11.46	11.06	9.28M
September 01, 2025	11.42	11.46	11.46	11.71	11.31	8.5M
August 29, 2025	11.32	11.43	11.43	11.58	11.28	7.36M
August 28, 2025	11.45	11.32	11.32	11.53	10.96	10.85M
August 27, 2025	11.87	11.59	11.41	11.92	11.59	9.17M
August 26, 2025	11.82	11.87	11.69	11.95	11.77	8.52M
August 25, 2025	11.73	11.81	11.63	11.82	11.67	9.52M
August 22, 2025	11.88	11.75	11.57	11.88	11.59	9.95M
August 21, 2025	11.99	11.83	11.83	12.03	11.82	9.84M
August 20, 2025	11.88	11.99	11.99	12.17	11.82	10.1M
August 19, 2025	11.93	11.9	11.9	11.98	11.85	8.79M
August 18, 2025	11.97	11.85	11.85	12.02	11.81	10.97M
August 15, 2025	11.84	11.85	11.85	11.98	11.81	9.1M
August 14, 2025	12.04	11.8	11.8	12.1	11.79	11.34M
August 13, 2025	12.18	12.09	12.09	12.29	12.01	14.22M
August 12, 2025	12.53	12.29	12.29	12.66	12.27	12.76M
August 11, 2025	12.23	12.53	12.53	12.87	12.11	16.6M
August 08, 2025	12.14	12.21	12.21	12.32	11.98	15.06M
August 07, 2025	11.72	12.22	12.22	12.28	11.72	26.25M
August 06, 2025	11.8	11.75	11.75	11.99	11.58	24.43M
August 05, 2025	11.45	11.43	11.43	11.48	11.35	10.47M
August 04, 2025	11.46	11.38	11.38	11.52	11.28	15.39M
August 01, 2025	12.31	11.45	11.45	12.32	11.35	36.62M
July 31, 2025	12.2	12.13	12.13	12.42	11.81	22.18M
July 30, 2025	11.5	12.15	12.15	12.33	11.48	23.1M
July 29, 2025	11.63	11.54	11.54	11.75	11.37	8.89M
July 28, 2025	11.6	11.63	11.63	11.75	11.55	9.99M
July 25, 2025	11.39	11.56	11.56	11.65	11.35	11M
July 24, 2025	11.15	11.42	11.42	11.6	11.14	13.74M
July 23, 2025	11.22	11.21	11.21	11.35	11.16	9.84M
July 22, 2025	11.25	11.23	11.23	11.37	11.19	10.68M
July 21, 2025	11.12	11.28	11.28	11.35	11.09	14.16M
July 18, 2025	11.32	11.17	11.17	11.35	11.07	17.13M
July 17, 2025	11.55	11.27	11.27	11.63	11.24	28.34M
July 16, 2025	11.13	11.64	11.64	12.13	11.09	43M
July 15, 2025	11.54	11.03	11.03	11.58	10.93	37M
July 14, 2025	11.31	11.54	11.54	11.54	10.71	30.65M
July 11, 2025	10.46	10.49	10.49	10.68	10.44	8.82M
July 10, 2025	10.39	10.48	10.48	10.49	10.32	6.76M
July 09, 2025	10.35	10.46	10.46	10.64	10.27	11.64M
July 08, 2025	10.12	10.26	10.26	10.28	10.07	7.4M
July 07, 2025	10.07	10.17	10.17	10.26	10.06	6.06M

Daodaoquan Grain and Oil Co.,Ltd. (002852.SZ) SHZ