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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	33.36	35.13	35.13	35.69	33.36	24.03M
August 15, 2025	32.85	33.38	33.38	33.39	32.79	6.78M
August 14, 2025	33.4	32.95	32.95	33.8	32.93	8.36M
August 13, 2025	33.29	33.5	33.5	33.64	33.11	6.94M
August 12, 2025	33.16	33.4	33.4	33.65	32.95	6.99M
August 11, 2025	32.98	33.19	33.19	33.27	32.79	5.81M
August 08, 2025	33.2	33	33	33.21	32.8	6.07M
August 07, 2025	33.71	33.32	33.32	34.07	33.17	10.78M
August 06, 2025	33.15	33.7	33.7	34.1	32.96	15.36M
August 05, 2025	32.52	33.12	33.12	33.23	32.42	11.87M
August 04, 2025	31.53	32.54	32.54	32.55	31.42	8.33M
August 01, 2025	31.92	31.63	31.63	32.12	31.52	6.82M
July 31, 2025	32.54	32	32	32.79	31.85	7.36M
July 30, 2025	32.83	32.6	32.6	33.11	32.46	7.66M
July 29, 2025	33.16	32.9	32.9	33.25	32.53	7.47M
July 28, 2025	33.26	33.25	33.25	33.53	33.08	6.51M
July 25, 2025	33.14	33.26	33.26	33.34	32.95	6.12M
July 24, 2025	33.28	33.23	33.23	33.6	33.01	7.08M
July 23, 2025	33.46	33.17	33.17	33.65	33.11	7.94M
July 22, 2025	34.35	33.46	33.46	34.5	33.36	12.32M
July 21, 2025	34.2	34.5	34.5	35.07	34.18	9.46M
July 18, 2025	34.67	34.18	34.18	34.79	33.99	11.49M
July 17, 2025	34.61	34.66	34.66	34.98	34.51	10.68M
July 16, 2025	34.31	34.72	34.72	35.49	34.22	14.71M
July 15, 2025	37	34.72	34.72	37.15	34.47	29.86M
July 14, 2025	39.8	40.15	40.15	40.66	39.08	16.06M
July 11, 2025	41	39.81	39.81	41.08	38.83	24.75M
July 10, 2025	42.63	41.51	41.51	44.7	41.3	29.64M
July 09, 2025	42.52	43.71	43.71	46.17	42.11	39.99M
July 08, 2025	43.79	41.63	41.63	44.52	41.57	32.81M
July 07, 2025	39.33	43.92	43.92	45.82	38.69	40.29M
July 04, 2025	39.01	39.32	39.32	40.38	38.67	17.84M
July 03, 2025	38.07	39.29	39.29	39.82	37.7	16.52M
July 02, 2025	39.16	38.05	38.05	39.3	37.66	9.19M
July 01, 2025	39.1	39.17	39.17	39.45	38.77	6.62M
June 30, 2025	39.33	39.28	39.28	39.53	39.02	7.07M
June 27, 2025	39.68	39.16	39.16	39.91	39.11	8.66M
June 26, 2025	39.65	39.69	39.69	40.6	39.5	11.67M
June 25, 2025	39.82	40.02	40.02	40.39	39.24	14.84M
June 24, 2025	39.06	40.02	40.02	40.39	38.88	14.66M
June 23, 2025	39	38.92	38.92	39.95	38.61	11.77M
June 20, 2025	39.31	39.56	39.56	40.8	39.2	13.88M
June 19, 2025	39.7	39.55	39.55	41.85	39.52	22.24M
June 18, 2025	39.99	40	40	40.38	39.41	9.01M
June 17, 2025	40.82	39.98	39.98	41.5	39.4	10.07M
June 16, 2025	40.23	41.09	41.09	41.76	40.23	12.13M
June 13, 2025	41.04	40.22	40.22	41.5	40	11.12M
June 12, 2025	41.9	41.55	41.55	41.99	41.33	10.75M
June 11, 2025	41.92	42.14	42.14	42.62	41.64	11.21M
June 10, 2025	42.82	42.4	42.4	43.29	41.58	16.3M
June 09, 2025	43.3	43.01	43.01	44.38	43.01	16.96M
June 06, 2025	43.11	43.27	43.27	43.57	42.01	17.05M
June 05, 2025	43.52	43.38	43.38	44.88	42.8	21.78M
June 04, 2025	44.3	43.6	43.6	44.6	43.44	12.81M
June 03, 2025	44.02	43.8	43.8	44.37	43.38	12.58M
May 30, 2025	46	44	44	46.29	43.2	17.57M
May 29, 2025	46.51	46.01	45.99	47.48	45.5	20.24M
May 28, 2025	47.72	45.8	45.78	48.5	45.4	27.26M
May 27, 2025	49.5	48.18	48.16	50.17	47.3	27.25M
May 26, 2025	50.9	48.71	48.69	50.9	47.2	26.53M

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