Gansu Dunhuang Seed Group Co.,Ltd. (SHA:600354)
China · Delayed Price · Currency is CNY 6.41
-0.12 (-1.84%)
Sep 16, 2025, 11:29 AM CST
Gansu Dunhuang Seed Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 6.49 | 6.58 | 6.46 | 6.53 | 6.53 | 0.62% | 17,375,444 |
| Sep 12, 2025 | 6.45 | 6.54 | 6.43 | 6.49 | 6.49 | 0.31% | 23,009,200 |
| Sep 11, 2025 | 6.44 | 6.47 | 6.39 | 6.47 | 6.47 | 0.78% | 16,423,662 |
| Sep 10, 2025 | 6.40 | 6.45 | 6.38 | 6.42 | 6.42 | - | 9,847,562 |
| Sep 9, 2025 | 6.50 | 6.50 | 6.38 | 6.42 | 6.42 | -0.93% | 12,882,719 |
| Sep 8, 2025 | 6.40 | 6.49 | 6.38 | 6.48 | 6.48 | 1.09% | 18,923,518 |
| Sep 5, 2025 | 6.42 | 6.42 | 6.26 | 6.41 | 6.41 | -0.16% | 22,764,700 |
| Sep 4, 2025 | 6.36 | 6.48 | 6.32 | 6.42 | 6.42 | 0.94% | 22,675,080 |
| Sep 3, 2025 | 6.56 | 6.58 | 6.32 | 6.36 | 6.36 | -3.20% | 29,927,600 |
| Sep 2, 2025 | 6.62 | 6.63 | 6.55 | 6.57 | 6.57 | -0.90% | 24,290,180 |
| Sep 1, 2025 | 6.62 | 6.64 | 6.55 | 6.63 | 6.63 | 0.15% | 23,914,517 |
| Aug 29, 2025 | 6.68 | 6.84 | 6.61 | 6.62 | 6.62 | -1.19% | 36,973,001 |
| Aug 28, 2025 | 6.76 | 6.83 | 6.55 | 6.70 | 6.70 | -1.62% | 41,979,250 |
| Aug 27, 2025 | 6.83 | 6.89 | 6.71 | 6.81 | 6.81 | -0.44% | 49,913,489 |
| Aug 26, 2025 | 6.72 | 6.89 | 6.69 | 6.84 | 6.84 | 1.79% | 49,383,221 |
| Aug 25, 2025 | 6.66 | 6.74 | 6.63 | 6.72 | 6.72 | 0.75% | 36,499,410 |
| Aug 22, 2025 | 6.74 | 6.75 | 6.57 | 6.67 | 6.67 | -0.89% | 36,265,764 |
| Aug 21, 2025 | 6.73 | 6.83 | 6.68 | 6.73 | 6.73 | -0.15% | 36,195,948 |
| Aug 20, 2025 | 6.66 | 6.75 | 6.62 | 6.74 | 6.74 | 1.05% | 31,943,082 |
| Aug 19, 2025 | 6.65 | 6.74 | 6.65 | 6.67 | 6.67 | - | 30,402,209 |
| Aug 18, 2025 | 6.65 | 6.72 | 6.62 | 6.67 | 6.67 | 0.45% | 39,927,032 |
| Aug 15, 2025 | 6.62 | 6.66 | 6.53 | 6.64 | 6.64 | -0.30% | 49,224,300 |
| Aug 14, 2025 | 6.80 | 6.82 | 6.62 | 6.66 | 6.66 | -2.20% | 29,019,833 |
| Aug 13, 2025 | 6.82 | 6.86 | 6.73 | 6.81 | 6.81 | - | 22,277,400 |
| Aug 12, 2025 | 6.95 | 6.99 | 6.79 | 6.81 | 6.81 | -2.30% | 32,350,909 |
| Aug 11, 2025 | 6.90 | 6.98 | 6.80 | 6.97 | 6.97 | 0.87% | 31,210,913 |
| Aug 8, 2025 | 6.88 | 6.97 | 6.85 | 6.91 | 6.91 | -1.29% | 39,188,572 |
| Aug 7, 2025 | 6.74 | 7.13 | 6.72 | 7.00 | 7.00 | 3.70% | 63,810,872 |
| Aug 6, 2025 | 6.68 | 6.75 | 6.63 | 6.75 | 6.75 | 1.05% | 23,730,761 |
| Aug 5, 2025 | 6.63 | 6.73 | 6.63 | 6.68 | 6.68 | 0.75% | 25,187,241 |
| Aug 4, 2025 | 6.54 | 6.72 | 6.46 | 6.63 | 6.63 | 0.91% | 26,518,785 |
| Aug 1, 2025 | 6.68 | 6.72 | 6.56 | 6.57 | 6.57 | -1.79% | 23,699,740 |
| Jul 31, 2025 | 6.71 | 6.74 | 6.58 | 6.69 | 6.69 | -0.30% | 44,448,666 |
| Jul 30, 2025 | 6.45 | 6.80 | 6.45 | 6.71 | 6.71 | 3.39% | 53,571,954 |
| Jul 29, 2025 | 6.57 | 6.60 | 6.42 | 6.49 | 6.49 | -1.67% | 23,870,032 |
| Jul 28, 2025 | 6.61 | 6.65 | 6.55 | 6.60 | 6.60 | 0.15% | 21,634,643 |
| Jul 25, 2025 | 6.70 | 6.78 | 6.59 | 6.59 | 6.59 | -1.20% | 31,053,500 |
| Jul 24, 2025 | 6.55 | 6.70 | 6.51 | 6.67 | 6.67 | 1.99% | 41,788,863 |
| Jul 23, 2025 | 6.60 | 6.65 | 6.51 | 6.54 | 6.54 | -0.91% | 20,688,763 |
| Jul 22, 2025 | 6.55 | 6.60 | 6.49 | 6.60 | 6.60 | 0.46% | 23,364,701 |
| Jul 21, 2025 | 6.46 | 6.63 | 6.41 | 6.57 | 6.57 | 1.70% | 26,195,100 |
| Jul 18, 2025 | 6.44 | 6.47 | 6.41 | 6.46 | 6.46 | 0.78% | 16,564,300 |
| Jul 17, 2025 | 6.40 | 6.49 | 6.38 | 6.41 | 6.41 | - | 18,184,124 |
| Jul 16, 2025 | 6.33 | 6.42 | 6.31 | 6.41 | 6.41 | 1.10% | 20,860,400 |
| Jul 15, 2025 | 6.53 | 6.54 | 6.29 | 6.34 | 6.34 | -3.21% | 36,150,920 |
| Jul 14, 2025 | 6.56 | 6.61 | 6.53 | 6.55 | 6.55 | -0.61% | 20,424,000 |
| Jul 11, 2025 | 6.58 | 6.60 | 6.51 | 6.59 | 6.59 | -0.15% | 27,072,301 |
| Jul 10, 2025 | 6.61 | 6.65 | 6.51 | 6.60 | 6.60 | - | 29,884,522 |
| Jul 9, 2025 | 6.67 | 6.80 | 6.57 | 6.60 | 6.60 | -1.35% | 40,445,200 |
| Jul 8, 2025 | 6.57 | 6.73 | 6.50 | 6.69 | 6.69 | 1.36% | 60,028,519 |