Zhongnongfa Seed Industry Group Co., Ltd. (SHA:600313)
China · Delayed Price · Currency is CNY 6.73
+0.28 (4.34%)
Sep 30, 2026, 3:00 PM CST
SHA:600313 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 5.87 | 5.88 | 5.72 | 5.72 | 5.72 | -2.72% | 26,096,754 |
| Aug 10, 2026 | 5.69 | 5.89 | 5.69 | 5.88 | 5.88 | 2.08% | 34,660,661 |
| Aug 7, 2026 | 5.80 | 5.85 | 5.67 | 5.76 | 5.76 | -3.19% | 50,814,350 |
| Aug 6, 2026 | 5.64 | 6.09 | 5.57 | 5.95 | 5.95 | 5.50% | 67,076,418 |
| Aug 5, 2026 | 5.67 | 5.71 | 5.58 | 5.64 | 5.64 | -0.70% | 22,453,800 |
| Aug 4, 2026 | 5.78 | 5.80 | 5.66 | 5.68 | 5.68 | -1.56% | 19,455,500 |
| Aug 3, 2026 | 5.65 | 5.79 | 5.62 | 5.77 | 5.77 | 2.30% | 24,228,100 |
| Jul 31, 2026 | 5.51 | 5.65 | 5.49 | 5.64 | 5.64 | 1.26% | 20,547,588 |
| Jul 30, 2026 | 5.53 | 5.65 | 5.51 | 5.57 | 5.57 | 0.54% | 21,384,102 |
| Jul 29, 2026 | 5.46 | 5.58 | 5.46 | 5.54 | 5.54 | 0.91% | 19,739,900 |
| Jul 28, 2026 | 5.45 | 5.54 | 5.40 | 5.49 | 5.49 | 0.18% | 15,974,600 |
| Jul 27, 2026 | 5.34 | 5.50 | 5.30 | 5.48 | 5.48 | 1.11% | 18,678,600 |
| Jul 24, 2026 | 5.60 | 5.65 | 5.39 | 5.42 | 5.42 | -4.24% | 30,908,161 |
| Jul 23, 2026 | 5.40 | 5.68 | 5.33 | 5.66 | 5.66 | 4.81% | 38,635,900 |
| Jul 22, 2026 | 5.31 | 5.41 | 5.26 | 5.40 | 5.40 | 1.50% | 20,595,453 |