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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.9	30.73	30.73	31.14	30.71	2.55M
September 25, 2025	31.42	30.96	30.96	31.49	30.8	3.33M
September 24, 2025	31.26	31.4	31.4	31.47	30.96	2.84M
September 23, 2025	31.5	31.23	31.23	31.66	30.88	2.98M
September 22, 2025	31.8	31.53	31.53	31.84	31.22	2.79M
September 19, 2025	31.55	31.95	31.95	31.97	31.5	3.88M
September 18, 2025	32.7	31.7	31.7	32.91	31.44	6.09M
September 17, 2025	33.31	32.96	32.96	33.55	32.47	5.14M
September 16, 2025	34.39	33.39	33.39	34.5	32.98	6.01M
September 15, 2025	33.75	34.5	34.5	35	33.41	6.6M
September 12, 2025	33.24	33.75	33.75	34.21	33.24	6.28M
September 11, 2025	32.41	33.51	33.51	34.66	32.33	12.7M
September 10, 2025	32.44	32.54	32.54	32.95	31.7	4.32M
September 09, 2025	32.68	32.4	32.4	32.98	32.29	3.87M
September 08, 2025	32	32.8	32.8	33.54	31.7	8.76M
September 05, 2025	31.02	31.38	31.38	31.44	30.38	4.12M
September 04, 2025	30.78	31.07	31.07	31.19	30.62	3.48M
September 03, 2025	31.7	30.83	30.83	31.99	30.61	4.83M
September 02, 2025	32.48	31.82	31.82	32.68	31.75	3.83M
September 01, 2025	32.21	32.48	32.48	32.83	31.8	3.77M
August 29, 2025	32.3	32.1	32.1	32.7	32.03	4.82M
August 28, 2025	32.98	32.31	32.31	33.02	31.75	5.93M
August 27, 2025	33.97	32.9	32.9	34.15	32.82	7.63M
August 26, 2025	33.12	34.38	34.38	34.55	32.93	8.63M
August 25, 2025	32.97	33.27	33.27	33.27	32.63	5.14M
August 22, 2025	33.55	33.02	33.02	34.14	32.7	5.61M
August 21, 2025	32.83	33.2	33.2	34	32.56	7.92M
August 20, 2025	32.3	32.5	32.5	32.55	31.85	3.67M
August 19, 2025	31.99	32.34	32.34	32.84	31.99	4.37M
August 18, 2025	31.92	32.08	32.08	32.3	31.78	4.96M
August 15, 2025	31.65	31.9	31.9	32.09	31.51	4.23M
August 14, 2025	32.26	31.75	31.75	32.47	31.61	3.89M
August 13, 2025	32.43	32.43	32.43	32.7	31.95	3.79M
August 12, 2025	33.04	32.59	32.59	33.76	32.37	4.86M
August 11, 2025	33.4	33.12	33.12	33.44	32.8	5.07M
August 08, 2025	32.44	33.17	33.17	33.31	32.16	6.54M
August 07, 2025	32.1	32.35	32.35	32.66	31.98	4.84M
August 06, 2025	31.71	32.28	32.28	32.37	31.44	4.3M
August 05, 2025	31.89	31.85	31.85	32.06	31.64	3.35M
August 04, 2025	31.42	31.8	31.8	31.99	31.2	2.57M
August 01, 2025	31.93	31.73	31.73	32.39	31.72	2.63M
July 31, 2025	32.34	32	32	32.47	31.83	3.83M
July 30, 2025	31.98	32.36	32.36	32.76	31.91	5.87M
July 29, 2025	34.86	32.28	32.28	34.87	31.45	10.98M
July 28, 2025	34.86	34.66	34.66	35.15	34.35	3.78M
July 25, 2025	36.26	35.1	35.1	36.7	35	5.6M
July 24, 2025	35.14	35.49	35.49	35.57	34.2	8.23M
July 23, 2025	35.69	35.49	35.49	37.11	34.8	11.89M
July 22, 2025	32.9	35.7	35.7	36.47	32.8	13.09M
July 21, 2025	30.3	33.15	33.15	33.45	30.27	12.8M
July 18, 2025	30.18	30.41	30.41	30.67	30.01	2.56M
July 17, 2025	30.2	30.22	30.22	30.5	30	2.17M
July 16, 2025	29.8	30.25	30.25	30.3	29.79	2.15M
July 15, 2025	30.88	30.03	30.03	30.88	29.85	5.77M
July 14, 2025	31.3	31.24	31.24	31.82	30.97	3.5M
July 11, 2025	30.97	31.68	31.68	32.48	30.9	5.68M
July 10, 2025	32.25	31.55	31.55	32.96	30.7	7.88M
July 09, 2025	30.94	31.62	31.62	32.28	30.94	5.61M
July 08, 2025	31.17	30.98	30.98	31.17	30.33	5.39M
July 07, 2025	32.36	31.21	31.21	32.36	31.1	4.61M

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