Zhongnongfa Seed Industry Group Co., Ltd. (600313.SS) SHH
7.30
-0.03999981(-0.54%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.30
-0.03999981(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 7.41 | 7.34 | 7.34 | 7.51 | 7.31 | 46.78M |
| April 21, 2026 | 7.42 | 7.46 | 7.46 | 7.47 | 7.26 | 44.85M |
| April 20, 2026 | 7.4 | 7.44 | 7.44 | 7.48 | 7.34 | 42.23M |
| April 17, 2026 | 7.42 | 7.34 | 7.34 | 7.43 | 7.28 | 33.77M |
| April 16, 2026 | 7.32 | 7.46 | 7.46 | 7.47 | 7.19 | 56.16M |
| April 15, 2026 | 7.39 | 7.31 | 7.31 | 7.4 | 7.26 | 42.8M |
| April 14, 2026 | 7.35 | 7.43 | 7.43 | 7.45 | 7.28 | 54.83M |
| April 13, 2026 | 7.48 | 7.39 | 7.39 | 7.52 | 7.29 | 56.87M |
| April 10, 2026 | 7.6 | 7.45 | 7.45 | 7.65 | 7.42 | 68.11M |
| April 09, 2026 | 7.6 | 7.68 | 7.68 | 7.73 | 7.48 | 79.8M |
| April 08, 2026 | 7.33 | 7.53 | 7.53 | 7.55 | 7.33 | 64.11M |
| April 07, 2026 | 7.33 | 7.59 | 7.59 | 7.64 | 7.12 | 69.18M |
| April 03, 2026 | 7.78 | 7.34 | 7.34 | 7.79 | 7.27 | 67.63M |
| April 02, 2026 | 7.79 | 7.77 | 7.77 | 8.08 | 7.72 | 78.2M |
| April 01, 2026 | 8.01 | 7.79 | 7.79 | 8.04 | 7.7 | 54.53M |
| March 31, 2026 | 8.38 | 7.85 | 7.85 | 8.46 | 7.8 | 119M |
| March 30, 2026 | 8.04 | 8.51 | 8.51 | 8.74 | 8.04 | 139.76M |
| March 27, 2026 | 7.92 | 8.12 | 8.12 | 8.39 | 7.8 | 104.76M |
| March 26, 2026 | 7.92 | 7.99 | 7.99 | 8.42 | 7.73 | 87.66M |
| March 25, 2026 | 7.53 | 7.9 | 7.9 | 7.98 | 7.45 | 81.24M |
| March 24, 2026 | 7.48 | 7.53 | 7.53 | 7.53 | 7.23 | 59.94M |
| March 23, 2026 | 7.83 | 7.38 | 7.38 | 7.84 | 7.3 | 80.48M |
| March 20, 2026 | 8.24 | 7.91 | 7.91 | 8.35 | 7.91 | 91.27M |
| March 19, 2026 | 9.05 | 8.42 | 8.42 | 9.1 | 8.36 | 105.02M |
| March 18, 2026 | 9.06 | 8.7 | 8.7 | 9.16 | 8.68 | 104.82M |
| March 17, 2026 | 9.09 | 8.93 | 8.93 | 9.8 | 8.86 | 210.36M |
| March 16, 2026 | 8.28 | 9.08 | 9.08 | 9.08 | 8.28 | 184.11M |
| March 13, 2026 | 8.3 | 8.25 | 8.25 | 8.53 | 8.2 | 80.69M |
| March 12, 2026 | 8.5 | 8.27 | 8.27 | 8.56 | 8.18 | 80.89M |
| March 11, 2026 | 8.4 | 8.45 | 8.45 | 8.58 | 8.3 | 87.75M |
| March 10, 2026 | 8.36 | 8.49 | 8.39 | 8.6 | 8.32 | 71.43M |
| March 09, 2026 | 8.81 | 8.52 | 8.52 | 9.22 | 8.49 | 162.83M |
| March 06, 2026 | 8.3 | 8.65 | 8.65 | 8.8 | 8.18 | 184.74M |
| March 05, 2026 | 8.8 | 8.48 | 8.48 | 9.02 | 8.47 | 234.13M |
| March 04, 2026 | 8.6 | 9.24 | 9.24 | 9.24 | 8.5 | 216.85M |
| March 03, 2026 | 8.15 | 8.4 | 8.4 | 8.89 | 8.02 | 197.65M |
| March 02, 2026 | 8 | 8.18 | 8.18 | 8.46 | 7.93 | 127.69M |
| February 27, 2026 | 7.74 | 8 | 8 | 8.05 | 7.71 | 89.9M |
| February 26, 2026 | 7.82 | 7.78 | 7.78 | 8.03 | 7.73 | 90.89M |
| February 25, 2026 | 7.56 | 7.87 | 7.87 | 7.93 | 7.53 | 122.27M |
| February 24, 2026 | 7.35 | 7.55 | 7.55 | 7.6 | 7.31 | 96.06M |
| February 13, 2026 | 7.21 | 7.25 | 7.25 | 7.38 | 7.21 | 46.58M |
| February 12, 2026 | 7.36 | 7.21 | 7.21 | 7.39 | 7.21 | 63.73M |
| February 11, 2026 | 7.37 | 7.41 | 7.41 | 7.49 | 7.33 | 51.52M |
| February 10, 2026 | 7.56 | 7.43 | 7.43 | 7.59 | 7.39 | 74.22M |
| February 09, 2026 | 7.65 | 7.61 | 7.61 | 7.82 | 7.54 | 98.42M |
| February 06, 2026 | 7.6 | 7.6 | 7.6 | 7.95 | 7.55 | 133.93M |
| February 05, 2026 | 8 | 7.73 | 7.73 | 8.17 | 7.71 | 157.43M |
| February 04, 2026 | 8.06 | 8.25 | 8.25 | 8.58 | 7.65 | 261.66M |
| February 03, 2026 | 8.01 | 7.93 | 7.93 | 8.18 | 7.74 | 176.76M |
| February 02, 2026 | 8.4 | 8.11 | 8.11 | 8.63 | 8.02 | 258.63M |
| January 30, 2026 | 8.03 | 8.83 | 8.83 | 8.83 | 7.95 | 260.69M |
| January 29, 2026 | 7.55 | 8.03 | 8.03 | 8.22 | 7.55 | 256.63M |
| January 28, 2026 | 6.84 | 7.55 | 7.55 | 7.55 | 6.83 | 170.29M |
| January 27, 2026 | 7.05 | 6.86 | 6.86 | 7.06 | 6.78 | 49.08M |
| January 26, 2026 | 6.83 | 7.05 | 7.05 | 7.1 | 6.82 | 77.15M |
| January 23, 2026 | 6.73 | 6.78 | 6.78 | 6.8 | 6.72 | 30.77M |
| January 22, 2026 | 6.62 | 6.75 | 6.75 | 6.75 | 6.62 | 30.97M |
| January 21, 2026 | 6.62 | 6.66 | 6.66 | 6.69 | 6.57 | 28.86M |
| January 20, 2026 | 6.63 | 6.62 | 6.62 | 6.67 | 6.56 | 24.79M |