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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.99	10.9	10.9	11.04	10.88	3.89M
February 12, 2026	11.26	10.96	10.96	11.26	10.95	6.87M
February 11, 2026	11.28	11.23	11.23	11.3	11.19	3.17M
February 10, 2026	11.45	11.25	11.25	11.45	11.24	4.7M
February 09, 2026	11.41	11.43	11.43	11.49	11.35	4.41M
February 06, 2026	11.33	11.37	11.37	11.51	11.26	4.97M
February 05, 2026	11.29	11.34	11.34	11.52	11.25	5.32M
February 04, 2026	11.28	11.35	11.35	11.42	11.2	7.12M
February 03, 2026	11.38	11.22	11.22	11.46	11.13	9.13M
February 02, 2026	11.6	11.34	11.34	11.66	11.32	8.97M
January 30, 2026	11.41	11.68	11.68	11.78	11.33	15M
January 29, 2026	11.21	11.43	11.43	11.48	11.16	9.4M
January 28, 2026	11.16	11.19	11.19	11.29	11.09	4.6M
January 27, 2026	11.42	11.18	11.18	11.43	11.01	6.71M
January 26, 2026	11.43	11.44	11.44	11.44	11.25	6.41M
January 23, 2026	11.49	11.41	11.41	11.55	11.36	5.51M
January 22, 2026	11.43	11.5	11.5	11.58	11.33	5.56M
January 21, 2026	11.35	11.39	11.39	11.4	11.24	5.56M
January 20, 2026	11.46	11.37	11.37	11.49	11.33	9.12M
January 19, 2026	11.31	11.45	11.45	11.75	11.14	15.45M
January 16, 2026	11.2	11.02	11.02	11.36	11.01	5.87M
January 15, 2026	10.96	11.13	11.13	11.17	10.88	5.9M
January 14, 2026	10.99	10.96	10.96	11.13	10.82	6.8M
January 13, 2026	11.06	10.98	10.98	11.29	10.98	8.66M
January 12, 2026	11.09	11.07	11.07	11.1	10.98	4.6M
January 09, 2026	10.98	11.05	11.05	11.05	10.89	5.71M
January 08, 2026	10.82	10.98	10.98	11.14	10.76	8.02M
January 07, 2026	10.88	10.76	10.76	10.88	10.74	3.15M
January 06, 2026	10.74	10.85	10.85	10.93	10.73	5.04M
January 05, 2026	10.55	10.73	10.73	10.8	10.51	4.43M
December 31, 2025	10.61	10.55	10.55	10.61	10.47	4.09M
December 30, 2025	10.64	10.59	10.59	10.75	10.57	4.62M
December 29, 2025	10.77	10.7	10.7	10.8	10.67	3.63M
December 26, 2025	10.85	10.78	10.78	10.9	10.77	3.52M
December 25, 2025	10.82	10.89	10.89	10.92	10.76	3.91M
December 24, 2025	10.8	10.82	10.82	10.9	10.78	4.09M
December 23, 2025	10.87	10.85	10.85	10.93	10.78	4.57M
December 22, 2025	10.89	10.87	10.87	10.94	10.8	4.41M
December 19, 2025	10.67	10.87	10.87	10.92	10.56	7.46M
December 18, 2025	10.28	10.67	10.67	10.71	10.28	9.03M
December 17, 2025	10.4	10.35	10.35	10.43	10.19	4.93M
December 16, 2025	10.48	10.4	10.4	10.64	10.32	5.13M
December 15, 2025	10.31	10.45	10.45	10.5	10.28	4.31M
December 12, 2025	10.38	10.31	10.31	10.46	10.3	4.34M
December 11, 2025	10.65	10.38	10.38	10.68	10.38	4.8M
December 10, 2025	10.71	10.64	10.64	10.79	10.58	4.01M
December 09, 2025	10.85	10.71	10.71	10.86	10.64	5.11M
December 08, 2025	10.82	10.88	10.88	11.03	10.78	7.58M
December 05, 2025	10.64	10.78	10.78	10.92	10.57	6.97M
December 04, 2025	10.8	10.6	10.6	10.85	10.59	6.01M
December 03, 2025	10.83	10.8	10.8	10.95	10.73	4.31M
December 02, 2025	10.74	10.85	10.85	10.9	10.65	6.07M
December 01, 2025	10.67	10.75	10.75	10.78	10.63	5.05M
November 28, 2025	10.54	10.67	10.67	10.67	10.44	5.92M
November 27, 2025	10.75	10.58	10.58	10.82	10.51	8.74M
November 26, 2025	10.41	10.68	10.68	11.14	10.4	14.06M
November 25, 2025	10.38	10.38	10.38	10.47	10.23	4.04M
November 24, 2025	10.3	10.3	10.3	10.55	10.25	4.95M
November 21, 2025	10.46	10.17	10.17	10.62	10.16	7.24M
November 20, 2025	10.74	10.57	10.57	10.74	10.47	4.91M

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