Ningbo Daye Garden Machinery Co.,Ltd. - 300879.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.99	27.59	27.59	27.99	27.3	1.74M
December 03, 2025	28.18	27.66	27.66	28.49	27.5	2.21M
December 02, 2025	28.47	28.18	28.18	28.83	28.16	1.73M
December 01, 2025	28.52	28.6	28.6	28.9	28.46	2.16M
November 28, 2025	27.99	28.51	28.51	28.55	27.8	2.78M
November 27, 2025	27.95	27.99	27.99	28.27	27.6	1.72M
November 26, 2025	27.99	27.95	27.95	28.39	27.9	1.99M
November 25, 2025	28.12	28.18	28.18	28.43	27.93	2.17M
November 24, 2025	27.61	27.91	27.91	28.04	27.44	2.56M
November 21, 2025	28.39	27.45	27.45	28.57	27.15	4.75M
November 20, 2025	29.23	28.71	28.71	29.3	28.58	2.28M
November 19, 2025	29.52	29	29	29.75	28.91	2.42M
November 18, 2025	30.07	29.55	29.55	30.11	29.45	2.73M
November 17, 2025	30.63	30.17	30.17	30.8	30.09	2.46M
November 14, 2025	30.28	30.6	30.6	31.08	30.09	3.9M
November 13, 2025	30.21	30.28	30.28	30.52	30.07	2.36M
November 12, 2025	30.11	30.16	30.16	30.2	29.88	2.09M
November 11, 2025	30.37	30.21	30.21	30.47	30.16	2M
November 10, 2025	30.4	30.33	30.33	30.47	30.15	1.71M
November 07, 2025	30.28	30.21	30.21	30.68	30.1	2.22M
November 06, 2025	30.82	30.38	30.38	31.1	30.2	3.25M
November 05, 2025	29.96	30.96	30.96	31.28	29.96	4.09M
November 04, 2025	31.41	30.34	30.34	31.47	30.14	5.21M
November 03, 2025	31.55	31.4	31.4	31.73	31.15	2.9M
October 31, 2025	31.53	31.6	31.6	31.8	31.1	3.86M
October 30, 2025	33.49	31.53	31.53	33.49	31.51	12.24M
October 29, 2025	34.51	34.8	34.8	35.15	33.94	4.82M
October 28, 2025	33.95	34.55	34.55	35.62	33.62	7.04M
October 27, 2025	33.45	33.96	33.96	34.2	33.41	4.19M
October 24, 2025	33	33.45	33.45	33.7	32.99	2.72M
October 23, 2025	33.2	33.05	33.05	33.2	32.49	2.29M
October 22, 2025	33.14	33.24	33.24	33.75	33	2.18M
October 21, 2025	33.1	33.33	33.33	33.33	32.73	2.33M
October 20, 2025	32.47	33.06	33.06	33.2	32.47	3.2M
October 17, 2025	33.4	32.19	32.19	33.55	32.19	3.7M
October 16, 2025	33.99	33.39	33.39	34.11	33.23	3.53M
October 15, 2025	33.05	33.81	33.81	34	32.88	3.25M
October 14, 2025	34.22	33.04	33.04	34.44	32.98	3.84M
October 13, 2025	32.51	34.02	34.02	34.28	31.98	3.56M
October 10, 2025	35.21	34.46	34.46	35.21	34.45	3.5M
October 09, 2025	35.6	35.08	35.08	35.6	34.8	4.43M
September 30, 2025	35.67	35.25	35.25	36.35	35.12	4.8M
September 29, 2025	34.7	35.66	35.66	35.74	34.37	5.29M
September 26, 2025	35.88	34.7	34.7	35.88	34.7	6.04M
September 25, 2025	36.5	36.1	36.1	36.79	36.1	4.45M
September 24, 2025	36.62	36.49	36.49	36.88	36.05	5.91M
September 23, 2025	38	36.39	36.39	38	35.84	10.05M
September 22, 2025	39.1	38.23	38.23	39.8	38.01	12.78M
September 19, 2025	38.02	39.52	39.52	39.73	37	20.61M
September 18, 2025	38.1	38.4	38.4	39.88	37.61	18.12M
September 17, 2025	38.2	38.39	38.39	39.33	37.96	12.8M
September 16, 2025	38.02	38.5	38.5	38.5	37.38	10.94M
September 15, 2025	37.14	38.02	38.02	38.5	36.82	10.36M
September 12, 2025	37.87	37.14	37.14	38.06	37.14	9.49M
September 11, 2025	37.25	37.86	37.86	37.96	36.85	9.99M
September 10, 2025	37.84	37.61	37.61	38.79	37.36	13.23M
September 09, 2025	37.1	38.17	38.17	38.5	36	17.06M
September 08, 2025	35.7	37.26	37.26	37.86	35.65	12.61M
September 05, 2025	35.29	36.15	36.15	36.2	33.75	10.64M
September 04, 2025	35	35.64	35.64	36.88	34.84	9.46M

Ningbo Daye Garden Machinery Co.,Ltd. (300879.SZ) SHZ