Gansu Dunhuang Seed Group Co.,Ltd. (SHA:600354)
China · Delayed Price · Currency is CNY 5.47
0.00 (0.00%)
May 28, 2026, 3:00 PM CST
Gansu Dunhuang Seed Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 30,109,900 |
| Apr 1, 2026 | 6.70 | 6.74 | 6.48 | 6.53 | 6.53 | -1.51% | 31,022,200 |
| 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% | 31,333,700 |
| 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% | 53,186,500 |
| 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 |