Yunnan Shennong Agricultural Industry Group Co.,LTD. - 605296.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	27.85	27.47	27.47	27.87	27.41	1.03M
February 12, 2026	27.98	27.69	27.69	27.98	27.59	1.25M
February 11, 2026	28.23	28.03	28.03	28.26	27.94	1.26M
February 10, 2026	28.5	28.37	28.37	28.55	28.08	1.42M
February 09, 2026	28.47	28.44	28.44	28.6	28.32	1.33M
February 06, 2026	28.05	28.47	28.47	28.78	27.91	2.01M
February 05, 2026	28.36	28.25	28.25	28.7	28.12	1.91M
February 04, 2026	28.28	28.28	28.28	28.34	27.9	1.7M
February 03, 2026	28.06	28.09	28.09	28.37	27.61	2.17M
February 02, 2026	28.37	28.16	28.16	28.89	27.78	3.31M
January 30, 2026	28.18	28.62	28.62	29.13	27.95	4.95M
January 29, 2026	27.45	28.05	28.05	28.2	27.32	2.39M
January 28, 2026	27.44	27.54	27.54	27.7	27.02	2.68M
January 27, 2026	28.65	27.75	27.75	28.65	27.5	3.15M
January 26, 2026	28.19	28.71	28.71	28.74	28	2.62M
January 23, 2026	28.03	28.21	28.21	28.26	28.02	1.35M
January 22, 2026	28.4	28.1	28.1	28.55	28.05	2.17M
January 21, 2026	28.6	28.4	28.4	28.6	28.26	2.02M
January 20, 2026	28.85	28.71	28.71	28.98	28.5	1.63M
January 19, 2026	28.27	28.84	28.84	29.04	28.23	2.5M
January 16, 2026	28.61	28.27	28.27	28.61	28.09	1.95M
January 15, 2026	28.56	28.58	28.58	28.85	28.48	1.62M
January 14, 2026	28.65	28.6	28.6	28.95	28.26	2.18M
January 13, 2026	29.13	28.65	28.65	29.13	28.62	2.28M
January 12, 2026	28.9	29.04	29.04	29.1	28.63	2.05M
January 09, 2026	28.86	28.89	28.89	29.04	28.7	1.73M
January 08, 2026	28.81	28.87	28.87	29.16	28.73	1.35M
January 07, 2026	29.33	28.79	28.79	29.52	28.75	2.17M
January 06, 2026	29.06	29.27	29.27	29.56	28.93	2.4M
January 05, 2026	29.48	29.15	29.15	29.5	29.02	1.86M
December 31, 2025	29.4	29.32	29.32	29.68	28.86	2.86M
December 30, 2025	28.85	29.45	29.45	30	28.75	5.73M
December 29, 2025	28.15	28.85	28.85	29.26	28.08	4.44M
December 26, 2025	27.79	28.15	28.15	28.15	27.64	1.77M
December 25, 2025	27.68	27.78	27.78	27.9	27.67	888,730
December 24, 2025	27.91	27.77	27.77	27.99	27.53	1.55M
December 23, 2025	28.35	27.9	27.9	28.39	27.84	1.45M
December 22, 2025	28.3	28.33	28.33	28.42	28.12	1.79M
December 19, 2025	28.16	28.42	28.42	28.53	28.06	1.67M
December 18, 2025	28.15	28.16	28.16	28.44	28.03	1.37M
December 17, 2025	28.53	28.35	28.35	28.83	28.13	2.71M
December 16, 2025	28.21	27.92	27.92	28.37	27.78	1.41M
December 15, 2025	27.68	28.22	28.22	28.42	27.6	2.31M
December 12, 2025	27.68	27.7	27.7	27.73	27.37	1.37M
December 11, 2025	28.06	27.62	27.62	28.11	27.6	1.96M
December 10, 2025	27.77	28.17	28.17	28.28	27.69	1.46M
December 09, 2025	28.07	27.89	27.89	28.48	27.86	1.37M
December 08, 2025	27.85	28.03	28.03	28.08	27.58	1.67M
December 05, 2025	27.88	27.8	27.8	27.95	27.57	1.07M
December 04, 2025	27.7	27.84	27.84	27.94	27.53	921,970
December 03, 2025	28	27.75	27.75	28.06	27.67	772,767
December 02, 2025	28.18	27.92	27.92	28.18	27.86	1.16M
December 01, 2025	28.42	28.19	28.19	28.5	28.13	1.23M
November 28, 2025	28.2	28.33	28.33	28.34	27.94	977,720
November 27, 2025	28.05	28.1	28.1	28.32	27.99	1.21M
November 26, 2025	28.26	28.19	28.19	28.46	28.16	1.38M
November 25, 2025	28.48	28.26	28.26	28.58	28.22	1.71M
November 24, 2025	27.91	28.51	28.51	28.99	27.86	3.45M
November 21, 2025	28	27.66	27.66	28.34	27.6	1.98M
November 20, 2025	28.56	28	28	28.68	27.97	2.04M

Yunnan Shennong Agricultural Industry Group Co.,LTD. (605296.SS) SHH