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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	10.69	10.73	10.73	10.83	10.61	4.04M
November 18, 2025	10.77	10.7	10.7	10.84	10.64	4.55M
November 17, 2025	10.92	10.8	10.8	10.96	10.75	5.32M
November 14, 2025	10.98	10.94	10.94	11.09	10.92	4.08M
November 13, 2025	11	11	11	11.02	10.85	5.23M
November 12, 2025	11.05	11.01	11.01	11.1	10.91	6.36M
November 11, 2025	11	11.01	11.01	11.07	10.84	6.31M
November 10, 2025	10.89	10.97	10.97	11	10.75	5.86M
November 07, 2025	10.73	10.82	10.82	10.92	10.7	6.07M
November 06, 2025	10.73	10.75	10.75	10.76	10.65	4.73M
November 05, 2025	10.61	10.73	10.73	10.79	10.61	5.38M
November 04, 2025	10.69	10.7	10.7	10.71	10.61	4.63M
November 03, 2025	10.7	10.73	10.73	10.73	10.61	5.6M
October 31, 2025	10.61	10.69	10.69	10.77	10.6	7.08M
October 30, 2025	10.68	10.6	10.6	10.73	10.58	6.84M
October 29, 2025	10.68	10.68	10.68	10.71	10.45	11.41M
October 28, 2025	11.06	10.68	10.68	11.12	10.65	25.32M
October 27, 2025	11.22	11.4	11.4	11.45	11.17	9.48M
October 24, 2025	11.29	11.17	11.17	11.42	11.15	6.19M
October 23, 2025	11.25	11.33	11.33	11.34	11.12	4.83M
October 22, 2025	11.37	11.28	11.28	11.52	11.26	4.79M
October 21, 2025	11.25	11.43	11.43	11.43	11.15	6.47M
October 20, 2025	11.5	11.26	11.26	11.55	11.15	8.15M
October 17, 2025	11.45	11.42	11.42	11.61	11.38	6.97M
October 16, 2025	11.7	11.5	11.5	11.71	11.44	7.05M
October 15, 2025	11.66	11.7	11.7	11.73	11.53	9.73M
October 14, 2025	11.5	11.66	11.66	11.74	11.48	11.07M
October 13, 2025	11.41	11.52	11.52	11.55	11.33	11.23M
October 10, 2025	11	11.61	11.61	11.71	10.93	18.31M
October 09, 2025	11.14	11	11	11.19	10.92	7.09M
September 30, 2025	11.19	11.16	11.16	11.25	11.02	4.72M
September 29, 2025	11.06	11.18	11.18	11.19	10.86	6.91M
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

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