Zhongnongfa Seed Industry Group Co., Ltd. - 600313.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	6.42	6.41	6.41	6.5	6.39	19.91M
October 16, 2025	6.45	6.4	6.4	6.48	6.37	17.1M
October 15, 2025	6.45	6.43	6.43	6.49	6.41	24.84M
October 14, 2025	6.43	6.52	6.52	6.6	6.43	40.49M
October 13, 2025	6.65	6.5	6.5	6.68	6.46	57.24M
October 10, 2025	6.3	6.39	6.39	6.39	6.28	17.81M
October 09, 2025	6.23	6.3	6.3	6.31	6.23	13.9M
September 30, 2025	6.24	6.23	6.23	6.27	6.23	11.16M
September 29, 2025	6.26	6.26	6.26	6.29	6.2	15.06M
September 26, 2025	6.3	6.29	6.29	6.35	6.26	11.12M
September 25, 2025	6.31	6.28	6.28	6.32	6.25	10.03M
September 24, 2025	6.26	6.32	6.32	6.33	6.24	12.56M
September 23, 2025	6.35	6.28	6.28	6.36	6.19	23.33M
September 22, 2025	6.43	6.36	6.36	6.45	6.34	16.18M
September 19, 2025	6.4	6.43	6.43	6.46	6.39	15.6M
September 18, 2025	6.52	6.41	6.41	6.57	6.38	23.26M
September 17, 2025	6.58	6.52	6.52	6.59	6.49	17.71M
September 16, 2025	6.61	6.59	6.59	6.64	6.55	23.35M
September 15, 2025	6.62	6.64	6.64	6.7	6.61	25.81M
September 12, 2025	6.54	6.62	6.62	6.66	6.52	33.81M
September 11, 2025	6.46	6.55	6.55	6.64	6.45	33.18M
September 10, 2025	6.41	6.45	6.45	6.45	6.38	12.88M
September 09, 2025	6.48	6.42	6.42	6.48	6.39	13.6M
September 08, 2025	6.36	6.45	6.45	6.48	6.35	27.47M
September 05, 2025	6.35	6.37	6.37	6.38	6.28	20.33M
September 04, 2025	6.33	6.36	6.36	6.42	6.31	21.29M
September 03, 2025	6.46	6.32	6.32	6.48	6.31	24.08M
September 02, 2025	6.5	6.46	6.46	6.52	6.45	20.22M
September 01, 2025	6.45	6.5	6.5	6.51	6.42	18.01M
August 29, 2025	6.47	6.46	6.46	6.54	6.44	23.04M
August 28, 2025	6.5	6.47	6.47	6.55	6.36	29.65M
August 27, 2025	6.58	6.52	6.52	6.64	6.48	38.57M
August 26, 2025	6.54	6.59	6.59	6.63	6.52	37.1M
August 25, 2025	6.5	6.54	6.54	6.55	6.46	34.46M
August 22, 2025	6.5	6.48	6.48	6.51	6.43	22.52M
August 21, 2025	6.43	6.51	6.51	6.58	6.42	42.37M
August 20, 2025	6.35	6.43	6.43	6.44	6.33	26.44M
August 19, 2025	6.38	6.37	6.37	6.4	6.34	15.43M
August 18, 2025	6.35	6.38	6.38	6.39	6.33	20.54M
August 15, 2025	6.31	6.35	6.35	6.35	6.31	16.83M
August 14, 2025	6.4	6.32	6.32	6.42	6.31	20.9M
August 13, 2025	6.45	6.4	6.4	6.46	6.38	21.69M
August 12, 2025	6.44	6.44	6.44	6.49	6.41	18.97M
August 11, 2025	6.48	6.47	6.47	6.49	6.41	20.15M
August 08, 2025	6.45	6.49	6.49	6.5	6.43	20.87M
August 07, 2025	6.38	6.48	6.48	6.5	6.36	36.16M
August 06, 2025	6.39	6.37	6.37	6.39	6.34	13.54M
August 05, 2025	6.38	6.4	6.4	6.43	6.37	14.92M
August 04, 2025	6.31	6.38	6.38	6.4	6.31	12.46M
August 01, 2025	6.35	6.35	6.35	6.4	6.33	14.7M
July 31, 2025	6.45	6.38	6.38	6.47	6.34	25.71M
July 30, 2025	6.38	6.47	6.47	6.52	6.37	32.86M
July 29, 2025	6.46	6.4	6.4	6.47	6.35	19.4M
July 28, 2025	6.49	6.45	6.45	6.5	6.43	17.85M
July 25, 2025	6.57	6.48	6.48	6.6	6.46	21M
July 24, 2025	6.42	6.53	6.53	6.54	6.41	30.98M
July 23, 2025	6.47	6.41	6.41	6.5	6.4	21.44M
July 22, 2025	6.41	6.46	6.46	6.47	6.36	21.02M
July 21, 2025	6.36	6.42	6.42	6.43	6.36	19.81M
July 18, 2025	6.35	6.37	6.37	6.37	6.33	11.39M

Zhongnongfa Seed Industry Group Co., Ltd. (600313.SS) SHH