Gansu Dunhuang Seed Group Co.,Ltd. (SHA:600354)
China · Delayed Price · Currency is CNY 5.90
+0.05 (0.85%)
Jul 31, 2026, 3:00 PM CST
Gansu Dunhuang Seed Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.75 | 5.90 | 5.70 | 5.90 | 5.90 | 0.85% | 28,326,800 |
| Jul 30, 2026 | 5.78 | 6.04 | 5.77 | 5.85 | 5.85 | 0.69% | 33,216,680 |
| Jul 29, 2026 | 5.77 | 5.92 | 5.76 | 5.81 | 5.81 | -0.51% | 36,325,780 |
| Jul 28, 2026 | 5.77 | 5.97 | 5.75 | 5.84 | 5.84 | 0.34% | 33,852,059 |
| Jul 27, 2026 | 5.78 | 5.83 | 5.66 | 5.82 | 5.82 | 0.52% | 34,209,566 |
| Jul 24, 2026 | 6.01 | 6.04 | 5.74 | 5.79 | 5.79 | -4.14% | 46,012,400 |
| Jul 23, 2026 | 5.37 | 6.04 | 5.34 | 6.04 | 6.04 | 10.02% | 61,836,600 |
| Jul 22, 2026 | 5.34 | 5.50 | 5.33 | 5.49 | 5.49 | 2.23% | 24,468,740 |
| Jul 21, 2026 | 5.44 | 5.52 | 5.27 | 5.37 | 5.37 | -2.01% | 30,893,444 |
| Jul 20, 2026 | 5.56 | 5.69 | 5.39 | 5.48 | 5.48 | -2.14% | 35,338,710 |
| Jul 17, 2026 | 5.64 | 5.80 | 5.54 | 5.60 | 5.60 | -1.41% | 38,683,003 |
| Jul 16, 2026 | 5.58 | 5.80 | 5.55 | 5.68 | 5.68 | 1.61% | 45,760,434 |
| Jul 15, 2026 | 5.51 | 5.70 | 5.41 | 5.59 | 5.59 | 3.33% | 68,145,258 |
| Jul 14, 2026 | 5.41 | 5.41 | 5.23 | 5.41 | 5.41 | 9.96% | 31,977,620 |
| Jul 13, 2026 | 4.90 | 4.99 | 4.88 | 4.92 | 4.92 | -0.61% | 8,462,900 |
| 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 |