Gansu Dunhuang Seed Group Co.,Ltd. (SHA:600354)
China · Delayed Price · Currency is CNY 4.950
+0.110 (2.27%)
Jul 10, 2026, 3:00 PM CST
Gansu Dunhuang Seed Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.82 | 5.00 | 4.78 | 4.95 | 4.95 | 2.27% | 10,904,920 |
| Jul 9, 2026 | 4.86 | 4.89 | 4.75 | 4.84 | 4.84 | -0.62% | 8,769,400 |
| Jul 8, 2026 | 4.90 | 4.93 | 4.80 | 4.87 | 4.87 | -0.41% | 6,632,305 |
| Jul 7, 2026 | 5.02 | 5.02 | 4.87 | 4.89 | 4.89 | -2.40% | 8,821,100 |
| Jul 6, 2026 | 4.98 | 5.08 | 4.97 | 5.01 | 5.01 | 0.20% | 8,476,300 |
| Jul 3, 2026 | 4.99 | 5.02 | 4.92 | 5.00 | 5.00 | 1.01% | 9,211,581 |
| Jul 2, 2026 | 4.95 | 5.08 | 4.88 | 4.95 | 4.95 | 0.61% | 11,479,781 |
| Jul 1, 2026 | 4.80 | 5.00 | 4.74 | 4.92 | 4.92 | 3.36% | 16,363,467 |
| Jun 30, 2026 | 4.81 | 4.85 | 4.71 | 4.76 | 4.76 | -1.45% | 9,759,100 |
| Jun 29, 2026 | 4.78 | 4.86 | 4.65 | 4.83 | 4.83 | 0.42% | 11,756,692 |
| Jun 26, 2026 | 4.90 | 4.91 | 4.76 | 4.81 | 4.81 | -1.84% | 9,856,980 |
| Jun 25, 2026 | 4.95 | 4.96 | 4.83 | 4.90 | 4.90 | -1.41% | 11,144,183 |
| Jun 24, 2026 | 5.12 | 5.14 | 4.93 | 4.97 | 4.97 | -2.93% | 12,360,728 |
| Jun 23, 2026 | 5.06 | 5.19 | 5.05 | 5.12 | 5.12 | 0.59% | 12,153,400 |
| Jun 22, 2026 | 5.04 | 5.11 | 4.91 | 5.09 | 5.09 | - | 12,379,711 |
| Jun 18, 2026 | 5.08 | 5.14 | 4.96 | 5.09 | 5.09 | 0.39% | 10,820,540 |
| Jun 17, 2026 | 5.22 | 5.23 | 5.05 | 5.07 | 5.07 | -2.87% | 12,955,100 |
| Jun 16, 2026 | 5.32 | 5.32 | 5.19 | 5.22 | 5.22 | -2.06% | 10,761,680 |
| Jun 15, 2026 | 5.39 | 5.44 | 5.28 | 5.33 | 5.33 | -1.11% | 14,314,900 |
| Jun 12, 2026 | 5.29 | 5.42 | 5.22 | 5.39 | 5.39 | 1.70% | 13,910,850 |
| Jun 11, 2026 | 5.20 | 5.33 | 5.15 | 5.30 | 5.30 | 1.15% | 14,616,620 |
| Jun 10, 2026 | 5.25 | 5.33 | 5.18 | 5.24 | 5.24 | -0.76% | 10,682,200 |
| Jun 9, 2026 | 5.34 | 5.37 | 5.21 | 5.28 | 5.28 | -0.75% | 12,024,835 |
| Jun 8, 2026 | 5.31 | 5.47 | 5.22 | 5.32 | 5.32 | -1.85% | 13,354,820 |
| Jun 5, 2026 | 5.39 | 5.47 | 5.33 | 5.42 | 5.42 | 0.37% | 12,592,180 |
| Jun 4, 2026 | 5.50 | 5.60 | 5.36 | 5.40 | 5.40 | -2.00% | 14,305,000 |
| Jun 3, 2026 | 5.55 | 5.57 | 5.44 | 5.51 | 5.51 | 0.18% | 12,756,440 |
| Jun 2, 2026 | 5.64 | 5.66 | 5.45 | 5.50 | 5.50 | -3.00% | 15,078,720 |
| Jun 1, 2026 | 5.49 | 5.68 | 5.43 | 5.67 | 5.67 | 3.28% | 19,844,620 |
| May 29, 2026 | 5.47 | 5.58 | 5.44 | 5.49 | 5.49 | 0.37% | 14,762,690 |
| May 28, 2026 | 5.43 | 5.52 | 5.36 | 5.47 | 5.47 | - | 10,324,700 |
| May 27, 2026 | 5.52 | 5.57 | 5.42 | 5.47 | 5.47 | -1.08% | 13,894,840 |
| May 26, 2026 | 5.59 | 5.61 | 5.45 | 5.53 | 5.53 | -1.43% | 15,340,920 |
| May 25, 2026 | 5.63 | 5.65 | 5.55 | 5.61 | 5.61 | -0.36% | 10,397,600 |
| May 22, 2026 | 5.52 | 5.68 | 5.46 | 5.63 | 5.63 | 1.99% | 14,647,900 |
| May 21, 2026 | 5.71 | 5.77 | 5.50 | 5.52 | 5.52 | -3.16% | 16,065,100 |
| May 20, 2026 | 5.84 | 5.86 | 5.70 | 5.70 | 5.70 | -3.06% | 15,193,910 |
| May 19, 2026 | 5.87 | 5.92 | 5.80 | 5.88 | 5.88 | 0.34% | 11,861,400 |
| May 18, 2026 | 5.87 | 5.87 | 5.77 | 5.86 | 5.86 | -0.34% | 17,232,840 |
| May 15, 2026 | 6.04 | 6.06 | 5.82 | 5.88 | 5.88 | -3.13% | 24,359,320 |
| May 14, 2026 | 6.17 | 6.20 | 6.06 | 6.07 | 6.07 | -1.94% | 15,811,180 |
| May 13, 2026 | 6.21 | 6.25 | 6.14 | 6.19 | 6.19 | 0.16% | 15,377,490 |
| May 12, 2026 | 6.30 | 6.34 | 6.14 | 6.18 | 6.18 | -2.37% | 20,766,340 |
| May 11, 2026 | 6.33 | 6.36 | 6.30 | 6.33 | 6.33 | 0.48% | 20,054,520 |
| May 8, 2026 | 6.23 | 6.32 | 6.20 | 6.30 | 6.30 | 1.29% | 18,663,810 |
| May 7, 2026 | 6.23 | 6.27 | 6.20 | 6.22 | 6.22 | -0.64% | 15,176,200 |
| 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 |