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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	36.6	35.13	35.13	37.11	35	8.71M
September 02, 2025	37.6	36.74	36.74	37.95	35.88	14.34M
September 01, 2025	39.48	37.76	37.76	39.48	37.51	19.12M
August 29, 2025	37.51	38.47	38.47	39.05	36.3	23.46M
August 28, 2025	35.92	38	38	38.38	35.92	23.62M
August 27, 2025	35.88	35.7	35.7	37.07	35.7	15.97M
August 26, 2025	36.24	35.97	35.97	36.65	35.89	9.19M
August 25, 2025	36.91	36.36	36.36	36.91	35.9	14.14M
August 22, 2025	37.49	36.63	36.63	37.62	36.29	17.31M
August 21, 2025	37.4	37.81	37.81	39.11	37.4	19.39M
August 20, 2025	37.39	37.75	37.75	38.28	36.5	19.28M
August 19, 2025	35.29	38.38	38.38	40.55	34.5	36.92M
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

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