Gansu Dunhuang Seed Group Co.,Ltd. (SHA:600354)
China · Delayed Price · Currency is CNY 6.22
-0.04 (-0.64%)
May 7, 2026, 11:29 AM CST
Gansu Dunhuang Seed Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 6.23 | 6.27 | 6.20 | 6.23 | - | -0.48% | 8,152,100 |
| May 6, 2026 | 6.26 | 6.27 | 6.16 | 6.26 | 6.26 | - | 19,790,420 |
| Apr 30, 2026 | 6.15 | 6.27 | 6.15 | 6.26 | 6.26 | 1.79% | 23,280,630 |
| Apr 29, 2026 | 6.01 | 6.17 | 6.01 | 6.15 | 6.15 | 1.49% | 17,565,420 |
| Apr 28, 2026 | 6.03 | 6.09 | 5.98 | 6.06 | 6.06 | 0.33% | 13,681,520 |
| Apr 27, 2026 | 6.09 | 6.09 | 5.96 | 6.04 | 6.04 | -0.98% | 19,328,860 |
| Apr 24, 2026 | 6.11 | 6.18 | 6.06 | 6.10 | 6.10 | -0.97% | 14,539,380 |
| Apr 23, 2026 | 6.19 | 6.20 | 6.06 | 6.16 | 6.16 | -0.81% | 19,774,600 |
| Apr 22, 2026 | 6.24 | 6.28 | 6.20 | 6.21 | 6.21 | -0.96% | 16,288,100 |
| Apr 21, 2026 | 6.31 | 6.33 | 6.21 | 6.27 | 6.27 | -0.79% | 16,193,580 |
| Apr 20, 2026 | 6.30 | 6.33 | 6.28 | 6.32 | 6.32 | 0.64% | 17,035,950 |
| Apr 17, 2026 | 6.34 | 6.35 | 6.24 | 6.28 | 6.28 | -1.41% | 19,066,260 |
| Apr 16, 2026 | 6.29 | 6.38 | 6.20 | 6.37 | 6.37 | 1.11% | 23,606,830 |
| Apr 15, 2026 | 6.36 | 6.38 | 6.27 | 6.30 | 6.30 | -1.25% | 18,040,840 |
| Apr 14, 2026 | 6.34 | 6.39 | 6.27 | 6.38 | 6.38 | 0.63% | 22,629,990 |
| Apr 13, 2026 | 6.31 | 6.36 | 6.26 | 6.34 | 6.34 | 0.32% | 20,313,960 |
| Apr 10, 2026 | 6.35 | 6.37 | 6.27 | 6.32 | 6.32 | -0.47% | 21,913,400 |
| Apr 9, 2026 | 6.35 | 6.44 | 6.27 | 6.35 | 6.35 | -0.78% | 26,424,200 |
| Apr 8, 2026 | 6.33 | 6.40 | 6.26 | 6.40 | 6.40 | 1.11% | 29,577,370 |
| Apr 7, 2026 | 6.12 | 6.40 | 6.09 | 6.33 | 6.33 | 2.43% | 32,239,470 |
| Apr 3, 2026 | 6.55 | 6.56 | 6.12 | 6.18 | 6.18 | -5.65% | 40,628,440 |
| Apr 2, 2026 | 6.52 | 6.67 | 6.48 | 6.55 | 6.55 | 0.31% | 30,109,908 |
| Apr 1, 2026 | 6.70 | 6.74 | 6.48 | 6.53 | 6.53 | -1.51% | 31,022,201 |
| Mar 31, 2026 | 6.94 | 7.01 | 6.61 | 6.63 | 6.63 | -5.42% | 50,536,670 |
| Mar 30, 2026 | 6.73 | 7.15 | 6.73 | 7.01 | 7.01 | 2.94% | 65,751,060 |
| Mar 27, 2026 | 6.44 | 7.13 | 6.42 | 6.81 | 6.81 | 4.45% | 64,684,450 |
| Mar 26, 2026 | 6.58 | 6.80 | 6.43 | 6.52 | 6.52 | -1.36% | 31,333,702 |
| Mar 25, 2026 | 6.46 | 6.63 | 6.40 | 6.61 | 6.61 | 2.32% | 31,236,800 |
| Mar 24, 2026 | 6.42 | 6.48 | 6.23 | 6.46 | 6.46 | 2.05% | 36,523,800 |
| Mar 23, 2026 | 6.69 | 6.70 | 6.28 | 6.33 | 6.33 | -7.59% | 53,186,503 |
| Mar 20, 2026 | 7.09 | 7.11 | 6.84 | 6.85 | 6.85 | -3.25% | 39,553,430 |
| Mar 19, 2026 | 7.41 | 7.49 | 7.04 | 7.08 | 7.08 | -3.15% | 50,878,010 |
| Mar 18, 2026 | 7.51 | 7.54 | 7.20 | 7.31 | 7.31 | -2.66% | 46,559,450 |
| Mar 17, 2026 | 7.68 | 7.97 | 7.49 | 7.51 | 7.51 | -5.30% | 67,720,470 |
| Mar 16, 2026 | 7.41 | 8.09 | 7.37 | 7.93 | 7.93 | 7.16% | 113,037,700 |
| Mar 13, 2026 | 7.61 | 7.77 | 7.39 | 7.40 | 7.40 | -1.33% | 59,880,860 |
| Mar 12, 2026 | 7.70 | 7.71 | 7.37 | 7.50 | 7.50 | -2.09% | 52,531,490 |
| Mar 11, 2026 | 7.65 | 7.79 | 7.58 | 7.66 | 7.66 | -0.39% | 67,118,240 |
| Mar 10, 2026 | 7.78 | 7.86 | 7.61 | 7.69 | 7.69 | -1.91% | 94,546,190 |
| Mar 9, 2026 | 7.80 | 8.34 | 7.77 | 7.84 | 7.84 | 2.75% | 151,488,100 |
| Mar 6, 2026 | 6.91 | 7.63 | 6.91 | 7.63 | 7.63 | 9.94% | 167,211,737 |
| Mar 5, 2026 | 7.19 | 7.25 | 6.91 | 6.94 | 6.94 | -9.28% | 101,867,100 |
| Mar 4, 2026 | 7.27 | 7.78 | 7.27 | 7.65 | 7.65 | 5.96% | 132,628,500 |
| Mar 3, 2026 | 7.16 | 7.54 | 7.12 | 7.22 | 7.22 | 0.98% | 100,292,700 |
| Mar 2, 2026 | 7.03 | 7.27 | 7.03 | 7.15 | 7.15 | 1.42% | 61,778,380 |
| Feb 27, 2026 | 6.88 | 7.08 | 6.86 | 7.05 | 7.05 | 2.03% | 47,104,260 |
| Feb 26, 2026 | 6.90 | 7.05 | 6.85 | 6.91 | 6.91 | 0.29% | 42,433,920 |
| Feb 25, 2026 | 6.80 | 6.96 | 6.79 | 6.89 | 6.89 | 1.03% | 44,880,579 |
| Feb 24, 2026 | 6.72 | 6.82 | 6.68 | 6.82 | 6.82 | 2.40% | 35,535,940 |
| Feb 13, 2026 | 6.64 | 6.70 | 6.63 | 6.66 | 6.66 | 0.15% | 20,090,484 |