Gansu Dunhuang Seed Group Co.,Ltd. (SHA:600354)
China · Delayed Price · Currency is CNY 6.73
+0.15 (2.28%)
At close: Dec 10, 2025
Gansu Dunhuang Seed Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 6.62 | 6.75 | 6.58 | 6.73 | 6.73 | 2.28% | 38,452,106 |
| Dec 9, 2025 | 6.62 | 6.64 | 6.46 | 6.58 | 6.58 | -0.90% | 20,341,700 |
| Dec 8, 2025 | 6.59 | 6.66 | 6.57 | 6.64 | 6.64 | 0.61% | 19,801,710 |
| Dec 5, 2025 | 6.41 | 6.60 | 6.36 | 6.60 | 6.60 | 2.96% | 27,129,920 |
| Dec 4, 2025 | 6.59 | 6.61 | 6.40 | 6.41 | 6.41 | -3.03% | 22,103,900 |
| Dec 3, 2025 | 6.63 | 6.70 | 6.56 | 6.61 | 6.61 | -0.90% | 17,653,800 |
| Dec 2, 2025 | 6.60 | 6.69 | 6.51 | 6.67 | 6.67 | 1.06% | 24,206,750 |
| Dec 1, 2025 | 6.50 | 6.70 | 6.47 | 6.60 | 6.60 | 1.54% | 26,863,790 |
| Nov 28, 2025 | 6.36 | 6.50 | 6.28 | 6.50 | 6.50 | 2.20% | 21,166,020 |
| Nov 27, 2025 | 6.40 | 6.46 | 6.31 | 6.36 | 6.36 | -0.93% | 16,067,600 |
| Nov 26, 2025 | 6.48 | 6.59 | 6.40 | 6.42 | 6.42 | -0.93% | 23,501,960 |
| Nov 25, 2025 | 6.47 | 6.52 | 6.39 | 6.48 | 6.48 | - | 24,269,600 |
| Nov 24, 2025 | 6.39 | 6.59 | 6.36 | 6.48 | 6.48 | 0.31% | 46,269,350 |
| Nov 21, 2025 | 6.59 | 6.85 | 6.46 | 6.46 | 6.46 | -1.82% | 68,649,060 |
| Nov 20, 2025 | 6.62 | 6.64 | 6.48 | 6.58 | 6.58 | -0.75% | 20,167,140 |
| Nov 19, 2025 | 6.65 | 6.67 | 6.52 | 6.63 | 6.63 | -0.60% | 18,309,210 |
| Nov 18, 2025 | 6.65 | 6.71 | 6.57 | 6.67 | 6.67 | 0.15% | 22,381,520 |
| Nov 17, 2025 | 6.65 | 6.68 | 6.59 | 6.66 | 6.66 | 1.06% | 18,445,260 |
| Nov 14, 2025 | 6.62 | 6.70 | 6.58 | 6.59 | 6.59 | -0.30% | 15,534,520 |
| Nov 13, 2025 | 6.59 | 6.62 | 6.53 | 6.61 | 6.61 | 0.46% | 18,939,300 |
| Nov 12, 2025 | 6.62 | 6.65 | 6.56 | 6.58 | 6.58 | -0.45% | 17,314,900 |
| Nov 11, 2025 | 6.57 | 6.63 | 6.53 | 6.61 | 6.61 | 0.46% | 18,612,840 |
| Nov 10, 2025 | 6.58 | 6.62 | 6.53 | 6.58 | 6.58 | 0.15% | 17,342,180 |
| Nov 7, 2025 | 6.56 | 6.63 | 6.53 | 6.57 | 6.57 | 0.46% | 19,466,900 |
| Nov 6, 2025 | 6.51 | 6.56 | 6.50 | 6.54 | 6.54 | - | 18,252,000 |
| Nov 5, 2025 | 6.44 | 6.57 | 6.41 | 6.54 | 6.54 | 1.08% | 24,676,810 |
| Nov 4, 2025 | 6.43 | 6.48 | 6.39 | 6.47 | 6.47 | 0.62% | 19,517,570 |
| Nov 3, 2025 | 6.36 | 6.44 | 6.35 | 6.43 | 6.43 | 1.10% | 19,057,130 |
| Oct 31, 2025 | 6.32 | 6.39 | 6.30 | 6.36 | 6.36 | 0.47% | 15,527,630 |
| Oct 30, 2025 | 6.34 | 6.39 | 6.29 | 6.33 | 6.33 | -0.31% | 17,396,520 |
| Oct 29, 2025 | 6.39 | 6.40 | 6.29 | 6.35 | 6.35 | -0.63% | 14,180,310 |
| Oct 28, 2025 | 6.37 | 6.41 | 6.34 | 6.39 | 6.39 | 0.31% | 11,907,200 |
| Oct 27, 2025 | 6.35 | 6.42 | 6.30 | 6.37 | 6.37 | - | 19,456,010 |
| Oct 24, 2025 | 6.40 | 6.44 | 6.36 | 6.37 | 6.37 | -0.62% | 18,120,700 |
| Oct 23, 2025 | 6.33 | 6.41 | 6.31 | 6.41 | 6.41 | 1.10% | 17,544,580 |
| Oct 22, 2025 | 6.33 | 6.39 | 6.31 | 6.34 | 6.34 | -0.31% | 16,822,500 |
| 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% | 49,603,900 |
| Oct 13, 2025 | 6.52 | 6.68 | 6.40 | 6.43 | 6.43 | 1.42% | 50,211,420 |
| Oct 10, 2025 | 6.24 | 6.34 | 6.22 | 6.34 | 6.34 | 1.44% | 17,242,040 |
| 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% | 11,609,940 |
| Sep 26, 2025 | 6.18 | 6.28 | 6.16 | 6.20 | 6.20 | 0.49% | 10,616,300 |
| 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 |