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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	28.84	28.55	28.55	28.89	28.26	1.89M
November 18, 2025	29.18	28.74	28.74	29.2	28.6	2.72M
November 17, 2025	30	29.2	29.2	30	29.11	4.08M
November 14, 2025	30.45	30.09	30.09	30.64	30.02	2.14M
November 13, 2025	30.41	30.47	30.47	30.52	30.16	1.89M
November 12, 2025	30.45	30.52	30.52	30.67	30.3	1.74M
November 11, 2025	30.76	30.42	30.42	30.78	30.29	2.03M
November 10, 2025	30.15	30.66	30.66	30.73	29.88	2.57M
November 07, 2025	30.02	30	30	30.46	29.94	1.74M
November 06, 2025	30.16	30.03	30.03	30.24	29.78	1.63M
November 05, 2025	30.45	30.5	30.11	30.71	30.22	2.05M
November 04, 2025	31.05	30.46	30.07	31.05	30.3	1.94M
November 03, 2025	30.63	30.98	30.58	31.26	30.58	2.42M
October 31, 2025	30.26	30.63	30.24	30.7	30.25	2.08M
October 30, 2025	30.7	30.27	29.88	30.7	30.13	1.48M
October 29, 2025	30.75	30.73	30.34	30.85	30.24	2.19M
October 28, 2025	31.06	30.76	30.37	31.16	30.69	2.02M
October 27, 2025	30.28	31.22	30.82	31.56	30.03	4.42M
October 24, 2025	30.6	30.38	29.99	30.68	30.22	1.76M
October 23, 2025	30.31	30.53	30.14	30.53	29.81	1.69M
October 22, 2025	30.15	30.3	29.91	30.77	30.12	2.08M
October 21, 2025	29.98	30.26	30.26	30.42	29.92	1.73M
October 20, 2025	30.23	30.06	30.06	30.41	29.86	1.96M
October 17, 2025	30.68	30.23	30.23	30.98	30.11	2.16M
October 16, 2025	31.3	30.68	30.68	31.52	30.66	2.34M
October 15, 2025	31.17	31.25	31.25	31.45	30.9	2.82M
October 14, 2025	30.55	31.39	31.39	31.88	30.55	5.82M
October 13, 2025	30.73	30.62	30.62	30.99	30.42	2.54M
October 10, 2025	30.41	30.89	30.89	31.2	30.11	3.61M
October 09, 2025	29.91	30.41	30.41	30.48	29.5	3.51M
September 30, 2025	30.3	30.25	30.25	30.44	29.96	2.18M
September 29, 2025	30.63	30.23	30.23	30.63	29.62	4.5M
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

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