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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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