Gansu Dunhuang Seed Group Co.,Ltd. (SHA:600354)
China · Delayed Price · Currency is CNY 6.36
+0.03 (0.47%)
Oct 21, 2025, 2:45 PM CST
Gansu Dunhuang Seed Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 6.31 | 6.37 | 6.27 | 6.36 | 6.36 | 0.47% | 17,051,880 |
| Oct 20, 2025 | 6.33 | 6.36 | 6.27 | 6.33 | 6.33 | -0.16% | 18,650,520 |
| Oct 17, 2025 | 6.38 | 6.44 | 6.31 | 6.34 | 6.34 | -0.78% | 22,164,600 |
| Oct 16, 2025 | 6.45 | 6.47 | 6.37 | 6.39 | 6.39 | -0.47% | 22,147,200 |
| Oct 15, 2025 | 6.49 | 6.49 | 6.36 | 6.42 | 6.42 | -2.13% | 32,221,400 |
| Oct 14, 2025 | 6.31 | 6.62 | 6.31 | 6.56 | 6.56 | 2.02% | 49,603,908 |
| Oct 13, 2025 | 6.52 | 6.68 | 6.40 | 6.43 | 6.43 | 1.42% | 50,211,423 |
| Oct 10, 2025 | 6.24 | 6.34 | 6.22 | 6.34 | 6.34 | 1.44% | 17,242,044 |
| Oct 9, 2025 | 6.20 | 6.25 | 6.16 | 6.25 | 6.25 | 1.30% | 9,229,743 |
| Sep 30, 2025 | 6.18 | 6.20 | 6.14 | 6.17 | 6.17 | -0.16% | 7,831,001 |
| Sep 29, 2025 | 6.19 | 6.19 | 6.07 | 6.18 | 6.18 | -0.32% | 11,609,942 |
| Sep 26, 2025 | 6.18 | 6.28 | 6.16 | 6.20 | 6.20 | 0.49% | 10,616,303 |
| Sep 25, 2025 | 6.23 | 6.24 | 6.15 | 6.17 | 6.17 | -0.96% | 8,323,326 |
| Sep 24, 2025 | 6.17 | 6.23 | 6.16 | 6.23 | 6.23 | 0.65% | 9,525,044 |
| Sep 23, 2025 | 6.22 | 6.22 | 6.09 | 6.19 | 6.19 | -0.64% | 13,833,444 |
| Sep 22, 2025 | 6.30 | 6.31 | 6.18 | 6.23 | 6.23 | -0.80% | 11,459,000 |
| Sep 19, 2025 | 6.32 | 6.35 | 6.26 | 6.28 | 6.28 | -0.95% | 10,534,800 |
| Sep 18, 2025 | 6.41 | 6.42 | 6.30 | 6.34 | 6.34 | -1.25% | 17,342,960 |
| Sep 17, 2025 | 6.45 | 6.47 | 6.39 | 6.42 | 6.42 | -0.62% | 14,179,700 |
| Sep 16, 2025 | 6.51 | 6.51 | 6.39 | 6.46 | 6.46 | -1.07% | 19,392,160 |
| 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 |