Zhongnongfa Seed Industry Group Co., Ltd. (SHA:600313)
China · Delayed Price · Currency is CNY 5.64
+0.07 (1.26%)
Jul 31, 2026, 3:00 PM CST
SHA:600313 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.51 | 5.65 | 5.49 | 5.64 | 5.64 | 1.26% | 20,547,580 |
| Jul 30, 2026 | 5.53 | 5.65 | 5.51 | 5.57 | 5.57 | 0.54% | 21,384,100 |
| 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 |
| Jul 21, 2026 | 5.34 | 5.37 | 5.26 | 5.32 | 5.32 | -0.93% | 21,295,504 |
| Jul 20, 2026 | 5.27 | 5.43 | 5.27 | 5.37 | 5.37 | 1.32% | 21,562,514 |
| Jul 17, 2026 | 5.40 | 5.49 | 5.25 | 5.30 | 5.30 | -2.57% | 22,553,590 |
| Jul 16, 2026 | 5.42 | 5.55 | 5.38 | 5.44 | 5.44 | 0.74% | 23,558,752 |
| Jul 15, 2026 | 5.25 | 5.49 | 5.22 | 5.40 | 5.40 | 1.69% | 29,379,750 |
| Jul 14, 2026 | 5.17 | 5.36 | 5.17 | 5.31 | 5.31 | 2.91% | 24,373,300 |
| Jul 13, 2026 | 5.25 | 5.29 | 5.15 | 5.16 | 5.16 | -1.71% | 15,971,532 |
| Jul 10, 2026 | 5.08 | 5.31 | 5.02 | 5.25 | 5.25 | 2.94% | 21,874,200 |
| Jul 9, 2026 | 5.14 | 5.16 | 5.00 | 5.10 | 5.10 | -0.78% | 19,183,500 |
| Jul 8, 2026 | 5.20 | 5.22 | 5.09 | 5.14 | 5.14 | -0.96% | 14,260,000 |
| Jul 7, 2026 | 5.35 | 5.37 | 5.18 | 5.19 | 5.19 | -2.63% | 15,051,530 |
| Jul 6, 2026 | 5.36 | 5.43 | 5.32 | 5.33 | 5.33 | -0.74% | 14,237,700 |
| Jul 3, 2026 | 5.35 | 5.41 | 5.30 | 5.37 | 5.37 | 0.37% | 17,536,700 |
| Jul 2, 2026 | 5.36 | 5.49 | 5.32 | 5.35 | 5.35 | - | 20,999,200 |
| Jul 1, 2026 | 5.25 | 5.41 | 5.23 | 5.35 | 5.35 | 2.10% | 23,172,530 |
| Jun 30, 2026 | 5.25 | 5.30 | 5.16 | 5.24 | 5.24 | -0.95% | 14,343,320 |
| Jun 29, 2026 | 5.31 | 5.33 | 5.14 | 5.29 | 5.29 | - | 16,058,250 |
| Jun 26, 2026 | 5.36 | 5.41 | 5.27 | 5.29 | 5.29 | -1.49% | 15,938,000 |
| Jun 25, 2026 | 5.42 | 5.44 | 5.32 | 5.37 | 5.37 | -1.47% | 19,939,117 |
| Jun 24, 2026 | 5.63 | 5.65 | 5.43 | 5.45 | 5.45 | -3.88% | 22,453,788 |
| Jun 23, 2026 | 5.65 | 5.78 | 5.62 | 5.67 | 5.67 | -0.53% | 19,344,033 |
| Jun 22, 2026 | 5.60 | 5.72 | 5.46 | 5.70 | 5.70 | 0.88% | 24,024,870 |
| Jun 18, 2026 | 5.69 | 5.73 | 5.55 | 5.65 | 5.65 | -0.89% | 14,741,200 |
| Jun 17, 2026 | 5.81 | 5.83 | 5.69 | 5.71 | 5.70 | -1.38% | 14,949,200 |
| Jun 16, 2026 | 5.90 | 5.90 | 5.77 | 5.79 | 5.78 | -1.86% | 16,299,630 |
| Jun 15, 2026 | 5.91 | 5.95 | 5.82 | 5.90 | 5.89 | - | 20,311,840 |
| Jun 12, 2026 | 5.76 | 5.95 | 5.72 | 5.90 | 5.89 | 1.72% | 24,070,770 |
| Jun 11, 2026 | 5.72 | 5.85 | 5.65 | 5.80 | 5.79 | 1.05% | 19,472,650 |
| Jun 10, 2026 | 5.83 | 5.87 | 5.69 | 5.74 | 5.73 | -2.05% | 24,231,430 |
| Jun 9, 2026 | 5.99 | 6.04 | 5.78 | 5.86 | 5.85 | -2.17% | 27,386,572 |
| Jun 8, 2026 | 6.03 | 6.18 | 5.95 | 5.99 | 5.98 | -2.60% | 29,975,150 |
| Jun 5, 2026 | 6.20 | 6.34 | 6.12 | 6.15 | 6.14 | -1.76% | 29,675,420 |
| Jun 4, 2026 | 6.14 | 6.38 | 6.10 | 6.26 | 6.25 | 1.46% | 42,558,460 |
| Jun 3, 2026 | 6.05 | 6.17 | 6.01 | 6.17 | 6.16 | 2.32% | 32,696,630 |
| Jun 2, 2026 | 6.19 | 6.19 | 6.00 | 6.03 | 6.02 | -2.58% | 25,740,630 |
| Jun 1, 2026 | 6.04 | 6.20 | 6.02 | 6.19 | 6.18 | 2.15% | 26,960,250 |
| May 29, 2026 | 6.00 | 6.17 | 5.96 | 6.06 | 6.05 | 0.83% | 29,669,020 |
| May 28, 2026 | 6.03 | 6.11 | 5.92 | 6.01 | 6.00 | -0.99% | 20,291,550 |
| May 27, 2026 | 6.12 | 6.18 | 5.98 | 6.07 | 6.06 | -0.65% | 31,080,490 |
| May 26, 2026 | 6.11 | 6.12 | 6.04 | 6.11 | 6.10 | -0.33% | 19,059,400 |
| May 25, 2026 | 6.20 | 6.21 | 6.10 | 6.13 | 6.12 | -1.45% | 21,801,830 |
| May 22, 2026 | 6.17 | 6.25 | 6.09 | 6.22 | 6.21 | 0.97% | 24,531,700 |