Zhongnongfa Seed Industry Group Co., Ltd. (SHA:600313)
China · Delayed Price · Currency is CNY 6.01
-0.06 (-0.99%)
May 28, 2026, 3:00 PM CST
SHA:600313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.03 | 6.11 | 5.99 | 6.00 | - | -1.15% | 10,172,000 |
| May 27, 2026 | 6.12 | 6.18 | 5.98 | 6.07 | 6.07 | -0.65% | 31,080,490 |
| May 26, 2026 | 6.11 | 6.12 | 6.04 | 6.11 | 6.11 | -0.33% | 19,059,400 |
| May 25, 2026 | 6.20 | 6.21 | 6.10 | 6.13 | 6.13 | -1.45% | 21,801,830 |
| May 22, 2026 | 6.17 | 6.25 | 6.09 | 6.22 | 6.22 | 0.97% | 24,531,700 |
| May 21, 2026 | 6.40 | 6.45 | 6.14 | 6.16 | 6.16 | -3.90% | 38,169,610 |
| May 20, 2026 | 6.56 | 6.58 | 6.36 | 6.41 | 6.41 | -3.46% | 35,634,850 |
| May 19, 2026 | 6.69 | 6.71 | 6.56 | 6.64 | 6.64 | -0.90% | 23,951,880 |
| May 18, 2026 | 6.72 | 6.73 | 6.56 | 6.70 | 6.70 | -0.59% | 30,883,690 |
| May 15, 2026 | 6.90 | 6.90 | 6.65 | 6.74 | 6.74 | -3.30% | 53,462,640 |
| May 14, 2026 | 7.20 | 7.24 | 6.96 | 6.97 | 6.97 | -4.13% | 59,836,000 |
| May 13, 2026 | 7.38 | 7.54 | 7.12 | 7.27 | 7.27 | -0.41% | 73,481,310 |
| May 12, 2026 | 7.40 | 7.45 | 7.24 | 7.30 | 7.30 | -0.68% | 48,278,090 |
| May 11, 2026 | 7.14 | 7.40 | 7.12 | 7.35 | 7.35 | 3.96% | 66,458,530 |
| May 8, 2026 | 7.00 | 7.12 | 7.00 | 7.07 | 7.07 | 1.29% | 35,671,850 |
| May 7, 2026 | 7.10 | 7.10 | 6.93 | 6.98 | 6.98 | -1.69% | 42,908,520 |
| May 6, 2026 | 7.12 | 7.15 | 7.03 | 7.10 | 7.10 | -0.28% | 34,587,340 |
| Apr 30, 2026 | 7.10 | 7.16 | 7.01 | 7.12 | 7.12 | -0.84% | 33,368,240 |
| Apr 29, 2026 | 7.06 | 7.22 | 7.03 | 7.18 | 7.18 | 1.13% | 31,891,600 |
| Apr 28, 2026 | 6.99 | 7.11 | 6.99 | 7.10 | 7.10 | 0.85% | 34,550,060 |
| Apr 27, 2026 | 7.21 | 7.22 | 6.98 | 7.04 | 7.04 | -2.90% | 45,015,590 |
| Apr 24, 2026 | 7.25 | 7.33 | 7.17 | 7.25 | 7.25 | -0.68% | 33,295,680 |
| Apr 23, 2026 | 7.31 | 7.34 | 7.16 | 7.30 | 7.30 | -0.54% | 38,865,010 |
| Apr 22, 2026 | 7.41 | 7.51 | 7.31 | 7.34 | 7.34 | -1.61% | 46,781,560 |
| Apr 21, 2026 | 7.42 | 7.47 | 7.26 | 7.46 | 7.46 | 0.27% | 44,845,170 |
| Apr 20, 2026 | 7.40 | 7.48 | 7.34 | 7.44 | 7.44 | 1.36% | 42,232,600 |
| Apr 17, 2026 | 7.42 | 7.43 | 7.28 | 7.34 | 7.34 | -1.61% | 33,771,190 |
| Apr 16, 2026 | 7.32 | 7.47 | 7.19 | 7.46 | 7.46 | 2.05% | 56,164,060 |
| Apr 15, 2026 | 7.39 | 7.40 | 7.26 | 7.31 | 7.31 | -1.62% | 42,802,700 |
| Apr 14, 2026 | 7.35 | 7.45 | 7.28 | 7.43 | 7.43 | 0.54% | 54,828,260 |
| Apr 13, 2026 | 7.48 | 7.52 | 7.29 | 7.39 | 7.39 | -0.81% | 56,870,060 |
| Apr 10, 2026 | 7.60 | 7.65 | 7.42 | 7.45 | 7.45 | -2.99% | 68,112,650 |
| Apr 9, 2026 | 7.60 | 7.73 | 7.48 | 7.68 | 7.68 | 1.99% | 79,804,510 |
| Apr 8, 2026 | 7.33 | 7.55 | 7.33 | 7.53 | 7.53 | -0.79% | 64,110,730 |
| Apr 7, 2026 | 7.33 | 7.64 | 7.12 | 7.59 | 7.59 | 3.41% | 69,183,000 |
| Apr 3, 2026 | 7.78 | 7.79 | 7.27 | 7.34 | 7.34 | -5.53% | 67,627,940 |
| Apr 2, 2026 | 7.79 | 8.08 | 7.72 | 7.77 | 7.77 | -0.26% | 78,198,530 |
| Apr 1, 2026 | 8.01 | 8.04 | 7.70 | 7.79 | 7.79 | -0.76% | 54,532,000 |
| Mar 31, 2026 | 8.38 | 8.46 | 7.80 | 7.85 | 7.85 | -7.76% | 118,998,900 |
| Mar 30, 2026 | 8.04 | 8.74 | 8.04 | 8.51 | 8.51 | 4.80% | 139,760,000 |
| Mar 27, 2026 | 7.92 | 8.39 | 7.80 | 8.12 | 8.12 | 1.63% | 104,763,000 |
| Mar 26, 2026 | 7.92 | 8.42 | 7.73 | 7.99 | 7.99 | 1.14% | 87,656,660 |
| Mar 25, 2026 | 7.53 | 7.98 | 7.45 | 7.90 | 7.90 | 4.91% | 81,237,720 |
| Mar 24, 2026 | 7.48 | 7.53 | 7.23 | 7.53 | 7.53 | 2.03% | 59,936,100 |
| Mar 23, 2026 | 7.83 | 7.84 | 7.30 | 7.38 | 7.38 | -6.70% | 80,478,450 |
| Mar 20, 2026 | 8.24 | 8.35 | 7.91 | 7.91 | 7.91 | -6.06% | 91,271,840 |
| Mar 19, 2026 | 9.05 | 9.10 | 8.36 | 8.42 | 8.42 | -3.22% | 105,024,000 |
| Mar 18, 2026 | 9.06 | 9.16 | 8.68 | 8.70 | 8.70 | -2.58% | 104,815,700 |
| Mar 17, 2026 | 9.09 | 9.80 | 8.86 | 8.93 | 8.93 | -1.65% | 210,356,400 |
| Mar 16, 2026 | 8.28 | 9.08 | 8.28 | 9.08 | 9.08 | 10.06% | 184,108,000 |