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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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