Zhongnongfa Seed Industry Group Co., Ltd. (SHA:600313)
China · Delayed Price · Currency is CNY 6.46
-0.01 (-0.15%)
Aug 29, 2025, 3:00 PM CST
SHA:600313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.47 | 6.54 | 6.44 | 6.46 | 6.46 | -0.15% | 23,035,078 |
| Aug 28, 2025 | 6.50 | 6.55 | 6.36 | 6.47 | 6.47 | -0.77% | 29,652,329 |
| Aug 27, 2025 | 6.58 | 6.64 | 6.48 | 6.52 | 6.52 | -1.06% | 38,574,595 |
| Aug 26, 2025 | 6.54 | 6.63 | 6.52 | 6.59 | 6.59 | 0.76% | 37,096,386 |
| Aug 25, 2025 | 6.50 | 6.55 | 6.46 | 6.54 | 6.54 | 0.93% | 34,460,736 |
| Aug 22, 2025 | 6.50 | 6.51 | 6.43 | 6.48 | 6.48 | -0.46% | 22,519,303 |
| Aug 21, 2025 | 6.43 | 6.58 | 6.42 | 6.51 | 6.51 | 1.24% | 42,374,000 |
| Aug 20, 2025 | 6.35 | 6.44 | 6.33 | 6.43 | 6.43 | 0.94% | 26,439,850 |
| Aug 19, 2025 | 6.38 | 6.40 | 6.34 | 6.37 | 6.37 | -0.16% | 15,428,735 |
| Aug 18, 2025 | 6.35 | 6.39 | 6.33 | 6.38 | 6.38 | 0.47% | 20,543,700 |
| Aug 15, 2025 | 6.31 | 6.35 | 6.31 | 6.35 | 6.35 | 0.47% | 16,827,386 |
| Aug 14, 2025 | 6.40 | 6.42 | 6.31 | 6.32 | 6.32 | -1.25% | 20,903,450 |
| Aug 13, 2025 | 6.45 | 6.46 | 6.38 | 6.40 | 6.40 | -0.62% | 21,689,470 |
| Aug 12, 2025 | 6.44 | 6.49 | 6.41 | 6.44 | 6.44 | -0.46% | 18,970,900 |
| Aug 11, 2025 | 6.48 | 6.49 | 6.41 | 6.47 | 6.47 | -0.31% | 20,150,589 |
| Aug 8, 2025 | 6.45 | 6.50 | 6.43 | 6.49 | 6.49 | 0.15% | 20,871,500 |
| Aug 7, 2025 | 6.38 | 6.50 | 6.36 | 6.48 | 6.48 | 1.73% | 36,155,444 |
| Aug 6, 2025 | 6.39 | 6.39 | 6.34 | 6.37 | 6.37 | -0.47% | 13,535,018 |
| Aug 5, 2025 | 6.38 | 6.43 | 6.37 | 6.40 | 6.40 | 0.31% | 14,922,518 |
| Aug 4, 2025 | 6.31 | 6.40 | 6.31 | 6.38 | 6.38 | 0.47% | 12,463,356 |
| Aug 1, 2025 | 6.35 | 6.40 | 6.33 | 6.35 | 6.35 | -0.47% | 14,704,906 |
| Jul 31, 2025 | 6.45 | 6.47 | 6.34 | 6.38 | 6.38 | -1.39% | 25,713,200 |
| Jul 30, 2025 | 6.38 | 6.52 | 6.37 | 6.47 | 6.47 | 1.09% | 32,860,083 |
| Jul 29, 2025 | 6.46 | 6.47 | 6.35 | 6.40 | 6.40 | -0.78% | 19,395,691 |
| Jul 28, 2025 | 6.49 | 6.50 | 6.43 | 6.45 | 6.45 | -0.46% | 17,846,768 |
| Jul 25, 2025 | 6.57 | 6.60 | 6.46 | 6.48 | 6.48 | -0.77% | 20,999,993 |
| Jul 24, 2025 | 6.42 | 6.54 | 6.41 | 6.53 | 6.53 | 1.87% | 30,979,899 |
| Jul 23, 2025 | 6.47 | 6.50 | 6.40 | 6.41 | 6.41 | -0.77% | 21,442,975 |
| Jul 22, 2025 | 6.41 | 6.47 | 6.36 | 6.46 | 6.46 | 0.62% | 21,021,469 |
| Jul 21, 2025 | 6.36 | 6.43 | 6.36 | 6.42 | 6.42 | 0.78% | 19,805,486 |
| Jul 18, 2025 | 6.35 | 6.37 | 6.33 | 6.37 | 6.37 | 0.47% | 11,385,226 |
| Jul 17, 2025 | 6.32 | 6.35 | 6.30 | 6.34 | 6.34 | 0.32% | 9,369,951 |
| Jul 16, 2025 | 6.28 | 6.34 | 6.28 | 6.32 | 6.32 | 0.64% | 10,911,225 |
| Jul 15, 2025 | 6.38 | 6.38 | 6.25 | 6.28 | 6.28 | -1.57% | 18,510,102 |
| Jul 14, 2025 | 6.37 | 6.40 | 6.36 | 6.38 | 6.38 | -0.16% | 10,535,275 |
| Jul 11, 2025 | 6.38 | 6.43 | 6.36 | 6.39 | 6.39 | 0.31% | 17,083,602 |
| Jul 10, 2025 | 6.37 | 6.40 | 6.34 | 6.37 | 6.37 | - | 13,022,200 |
| Jul 9, 2025 | 6.40 | 6.42 | 6.36 | 6.37 | 6.37 | -0.62% | 19,839,600 |
| Jul 8, 2025 | 6.38 | 6.43 | 6.37 | 6.41 | 6.41 | 0.31% | 20,765,741 |
| Jul 7, 2025 | 6.33 | 6.40 | 6.29 | 6.39 | 6.39 | 0.63% | 22,987,367 |
| Jul 4, 2025 | 6.32 | 6.35 | 6.29 | 6.35 | 6.35 | 0.47% | 21,313,601 |
| Jul 3, 2025 | 6.32 | 6.34 | 6.28 | 6.32 | 6.32 | - | 12,234,990 |
| Jul 2, 2025 | 6.30 | 6.34 | 6.28 | 6.32 | 6.32 | 0.16% | 15,096,101 |
| Jul 1, 2025 | 6.24 | 6.31 | 6.24 | 6.31 | 6.31 | 0.80% | 14,883,400 |
| Jun 30, 2025 | 6.26 | 6.28 | 6.23 | 6.26 | 6.26 | - | 12,642,400 |
| Jun 27, 2025 | 6.25 | 6.28 | 6.22 | 6.26 | 6.26 | 0.32% | 10,666,626 |
| Jun 26, 2025 | 6.25 | 6.28 | 6.23 | 6.24 | 6.24 | -0.32% | 13,199,150 |
| Jun 25, 2025 | 6.23 | 6.27 | 6.20 | 6.26 | 6.26 | 0.16% | 13,461,600 |
| Jun 24, 2025 | 6.19 | 6.26 | 6.17 | 6.25 | 6.25 | 0.81% | 11,852,494 |
| Jun 23, 2025 | 6.14 | 6.21 | 6.12 | 6.20 | 6.20 | 0.98% | 10,236,812 |