Zhongnongfa Seed Industry Group Co., Ltd. (SHA:600313)
China · Delayed Price · Currency is CNY 5.63
-0.04 (-0.71%)
Oct 28, 2026, 3:00 PM CST
SHA:600313 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.68 | 5.71 | 5.58 | 5.63 | 5.63 | -0.71% | 22,004,658 |
| Oct 27, 2026 | 5.74 | 5.83 | 5.65 | 5.67 | 5.67 | -0.70% | 27,830,841 |
| Oct 26, 2026 | 5.95 | 5.96 | 5.64 | 5.71 | 5.71 | -5.46% | 40,682,862 |
| Oct 23, 2026 | 5.93 | 6.05 | 5.81 | 6.04 | 6.04 | 0.33% | 31,370,753 |
| Oct 22, 2026 | 6.27 | 6.38 | 6.01 | 6.02 | 6.02 | -4.44% | 25,851,959 |
| Oct 21, 2026 | 6.26 | 6.45 | 6.24 | 6.30 | 6.30 | 0.48% | 27,348,155 |
| Oct 20, 2026 | 6.18 | 6.32 | 6.13 | 6.27 | 6.27 | 1.79% | 27,284,050 |
| Oct 19, 2026 | 6.28 | 6.28 | 6.04 | 6.16 | 6.16 | -3.14% | 35,986,192 |
| Oct 16, 2026 | 6.34 | 6.48 | 6.30 | 6.36 | 6.36 | 0.47% | 41,330,928 |
| Oct 15, 2026 | 6.50 | 6.58 | 6.28 | 6.33 | 6.33 | -5.10% | 52,386,930 |
| Oct 14, 2026 | 7.05 | 7.05 | 6.65 | 6.67 | 6.67 | -4.44% | 64,716,385 |
| Oct 13, 2026 | 6.68 | 7.30 | 6.56 | 6.98 | 6.98 | 4.02% | 96,781,410 |
| Oct 12, 2026 | 7.15 | 7.41 | 6.71 | 6.71 | 6.71 | -8.71% | 96,994,980 |
| Oct 9, 2026 | 6.90 | 7.37 | 6.76 | 7.35 | 7.35 | 6.83% | 107,504,248 |
| Oct 8, 2026 | 6.70 | 7.09 | 6.68 | 6.88 | 6.88 | 2.23% | 55,141,424 |
| Sep 30, 2026 | 6.54 | 6.79 | 6.51 | 6.73 | 6.73 | 4.34% | 44,514,600 |
| Sep 29, 2026 | 6.46 | 6.58 | 6.43 | 6.45 | 6.45 | -0.92% | 25,117,204 |
| Sep 28, 2026 | 6.84 | 6.85 | 6.43 | 6.51 | 6.51 | -4.26% | 39,652,090 |
| Sep 24, 2026 | 6.98 | 7.07 | 6.77 | 6.80 | 6.80 | -2.72% | 34,680,138 |
| Sep 23, 2026 | 7.12 | 7.18 | 6.90 | 6.99 | 6.99 | -2.65% | 41,021,568 |
| Sep 22, 2026 | 7.16 | 7.29 | 7.04 | 7.18 | 7.18 | -0.55% | 55,782,890 |
| Sep 21, 2026 | 7.00 | 7.26 | 6.91 | 7.22 | 7.22 | 2.27% | 69,104,098 |
| Sep 18, 2026 | 6.87 | 7.11 | 6.81 | 7.06 | 7.06 | -1.12% | 82,515,096 |
| Sep 17, 2026 | 6.71 | 7.24 | 6.67 | 7.14 | 7.14 | 5.62% | 109,416,874 |
| Sep 16, 2026 | 6.60 | 6.79 | 6.55 | 6.76 | 6.76 | 2.27% | 61,868,248 |
| Sep 15, 2026 | 6.85 | 6.92 | 6.60 | 6.61 | 6.61 | -4.48% | 86,625,157 |
| Sep 14, 2026 | 7.02 | 7.22 | 6.80 | 6.92 | 6.92 | -5.85% | 106,274,800 |
| Sep 11, 2026 | 7.66 | 7.95 | 7.22 | 7.35 | 7.35 | -3.42% | 120,847,828 |
| Sep 10, 2026 | 8.15 | 8.24 | 7.60 | 7.61 | 7.61 | -9.08% | 140,180,470 |
| Sep 9, 2026 | 7.80 | 8.59 | 7.65 | 8.37 | 8.37 | 5.15% | 181,417,589 |
| Sep 8, 2026 | 7.61 | 8.31 | 7.58 | 7.96 | 7.96 | 2.05% | 176,493,487 |
| Sep 7, 2026 | 7.34 | 7.80 | 7.34 | 7.80 | 7.80 | 6.70% | 157,796,921 |
| Sep 4, 2026 | 6.99 | 7.50 | 6.80 | 7.31 | 7.31 | 1.67% | 132,692,219 |
| Sep 3, 2026 | 7.07 | 7.34 | 6.88 | 7.19 | 7.19 | 0.84% | 110,125,568 |
| Sep 2, 2026 | 7.83 | 7.83 | 7.11 | 7.13 | 7.13 | -9.75% | 163,322,079 |
| Sep 1, 2026 | 7.06 | 7.90 | 7.06 | 7.90 | 7.90 | 10.03% | 91,864,933 |
| Aug 31, 2026 | 7.68 | 7.86 | 7.12 | 7.18 | 7.18 | -4.27% | 176,713,691 |
| Aug 28, 2026 | 7.15 | 7.60 | 7.03 | 7.50 | 7.50 | 3.73% | 178,864,784 |
| Aug 27, 2026 | 6.96 | 7.32 | 6.90 | 7.23 | 7.23 | 6.32% | 146,299,051 |
| Aug 26, 2026 | 6.70 | 7.12 | 6.70 | 6.80 | 6.80 | -3.00% | 121,156,167 |
| Aug 25, 2026 | 6.62 | 7.30 | 6.62 | 7.01 | 7.01 | 5.41% | 155,472,079 |
| Aug 24, 2026 | 6.50 | 6.92 | 6.36 | 6.65 | 6.65 | 2.31% | 141,599,133 |
| Aug 21, 2026 | 6.60 | 6.74 | 6.32 | 6.50 | 6.50 | -6.07% | 117,386,385 |
| Aug 20, 2026 | 6.42 | 7.55 | 6.42 | 6.92 | 6.92 | -2.95% | 206,008,673 |
| Aug 19, 2026 | 7.46 | 7.46 | 7.02 | 7.13 | 7.13 | 5.16% | 228,500,292 |
| Aug 18, 2026 | 6.30 | 6.78 | 6.28 | 6.78 | 6.78 | 10.06% | 94,749,266 |
| Aug 17, 2026 | 5.65 | 6.16 | 5.65 | 6.16 | 6.16 | 10.00% | 58,635,580 |
| Aug 14, 2026 | 5.67 | 5.70 | 5.56 | 5.60 | 5.60 | -1.75% | 17,995,400 |
| Aug 13, 2026 | 5.68 | 5.75 | 5.62 | 5.70 | 5.70 | -0.35% | 21,881,300 |
| Aug 12, 2026 | 5.70 | 5.74 | 5.65 | 5.72 | 5.72 | - | 16,804,900 |