Heilongjiang Agriculture Company Limited (SHA:600598)
14.68
+0.03 (0.20%)
Oct 27, 2025, 11:29 AM CST
SHA:600598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14.72 | 14.76 | 14.64 | 14.65 | 14.65 | -0.75% | 19,726,930 |
| Oct 23, 2025 | 14.64 | 14.78 | 14.61 | 14.76 | 14.76 | 0.61% | 17,661,251 |
| Oct 22, 2025 | 14.70 | 14.86 | 14.65 | 14.67 | 14.67 | -0.61% | 15,770,640 |
| Oct 21, 2025 | 14.63 | 14.80 | 14.60 | 14.76 | 14.76 | 0.48% | 20,830,160 |
| Oct 20, 2025 | 14.72 | 14.95 | 14.62 | 14.69 | 14.69 | -0.54% | 28,269,407 |
| Oct 17, 2025 | 14.70 | 14.88 | 14.65 | 14.77 | 14.77 | 0.27% | 29,389,643 |
| Oct 16, 2025 | 14.70 | 14.77 | 14.64 | 14.73 | 14.73 | 0.27% | 21,842,829 |
| Oct 15, 2025 | 14.90 | 14.91 | 14.65 | 14.69 | 14.69 | -1.87% | 33,526,634 |
| Oct 14, 2025 | 14.62 | 15.07 | 14.62 | 14.97 | 14.97 | 0.54% | 55,441,440 |
| Oct 13, 2025 | 15.20 | 15.50 | 14.80 | 14.89 | 14.89 | 1.85% | 80,238,122 |
| Oct 10, 2025 | 14.48 | 14.66 | 14.41 | 14.62 | 14.62 | 0.90% | 21,191,341 |
| Oct 9, 2025 | 14.37 | 14.52 | 14.27 | 14.49 | 14.49 | 0.84% | 16,932,804 |
| Sep 30, 2025 | 14.30 | 14.37 | 14.25 | 14.37 | 14.37 | 0.63% | 10,676,500 |
| Sep 29, 2025 | 14.22 | 14.31 | 14.14 | 14.28 | 14.28 | 0.49% | 12,097,001 |
| Sep 26, 2025 | 14.22 | 14.34 | 14.20 | 14.21 | 14.21 | -0.35% | 10,954,820 |
| Sep 25, 2025 | 14.35 | 14.36 | 14.23 | 14.26 | 14.26 | -0.83% | 12,065,538 |
| Sep 24, 2025 | 14.26 | 14.39 | 14.20 | 14.38 | 14.38 | 0.56% | 10,559,700 |
| Sep 23, 2025 | 14.38 | 14.40 | 14.14 | 14.30 | 14.30 | -0.49% | 15,064,200 |
| Sep 22, 2025 | 14.49 | 14.49 | 14.32 | 14.37 | 14.37 | -0.83% | 12,429,978 |
| Sep 19, 2025 | 14.43 | 14.54 | 14.42 | 14.49 | 14.49 | 0.14% | 11,671,779 |
| Sep 18, 2025 | 14.64 | 14.68 | 14.38 | 14.47 | 14.47 | -1.36% | 22,286,590 |
| Sep 17, 2025 | 14.77 | 14.80 | 14.60 | 14.67 | 14.67 | -0.81% | 17,768,529 |
| Sep 16, 2025 | 14.83 | 14.94 | 14.68 | 14.79 | 14.79 | -1.20% | 22,993,689 |
| Sep 15, 2025 | 14.65 | 15.07 | 14.61 | 14.97 | 14.97 | 2.67% | 42,227,642 |
| Sep 12, 2025 | 14.67 | 14.70 | 14.56 | 14.58 | 14.58 | -0.82% | 15,080,542 |
| Sep 11, 2025 | 14.60 | 14.70 | 14.58 | 14.70 | 14.70 | 0.68% | 18,337,446 |
| Sep 10, 2025 | 14.55 | 14.64 | 14.53 | 14.60 | 14.60 | -0.07% | 9,331,058 |
| Sep 9, 2025 | 14.70 | 14.71 | 14.51 | 14.61 | 14.61 | -0.54% | 14,193,621 |
| Sep 8, 2025 | 14.48 | 14.72 | 14.48 | 14.69 | 14.69 | 1.10% | 16,681,350 |
| Sep 5, 2025 | 14.47 | 14.55 | 14.32 | 14.53 | 14.53 | 0.28% | 18,146,237 |
| Sep 4, 2025 | 14.42 | 14.60 | 14.34 | 14.49 | 14.49 | 0.56% | 20,180,138 |
| Sep 3, 2025 | 14.70 | 14.77 | 14.39 | 14.41 | 14.41 | -1.97% | 27,971,101 |
| Sep 2, 2025 | 14.88 | 14.92 | 14.68 | 14.70 | 14.70 | -1.41% | 27,204,964 |
| Sep 1, 2025 | 14.90 | 14.97 | 14.75 | 14.91 | 14.91 | 0.13% | 25,069,042 |
| Aug 29, 2025 | 14.89 | 15.19 | 14.87 | 14.89 | 14.89 | -0.13% | 37,580,652 |
| Aug 28, 2025 | 15.02 | 15.08 | 14.59 | 14.91 | 14.91 | -0.53% | 39,501,756 |
| Aug 27, 2025 | 15.21 | 15.28 | 14.96 | 14.99 | 14.99 | -1.77% | 40,651,195 |
| Aug 26, 2025 | 15.19 | 15.35 | 15.14 | 15.26 | 15.26 | 0.33% | 35,364,807 |
| Aug 25, 2025 | 15.05 | 15.24 | 14.98 | 15.21 | 15.21 | 1.40% | 41,233,591 |
| Aug 22, 2025 | 15.05 | 15.06 | 14.89 | 15.00 | 15.00 | -0.66% | 33,665,637 |
| Aug 21, 2025 | 14.98 | 15.18 | 14.89 | 15.10 | 15.10 | 0.87% | 34,067,111 |
| Aug 20, 2025 | 14.91 | 14.99 | 14.84 | 14.97 | 14.97 | 0.47% | 19,044,075 |
| Aug 19, 2025 | 14.96 | 15.00 | 14.87 | 14.90 | 14.90 | -0.40% | 22,086,113 |
| Aug 18, 2025 | 14.95 | 15.02 | 14.90 | 14.96 | 14.96 | -0.07% | 29,068,650 |
| Aug 15, 2025 | 14.83 | 14.99 | 14.80 | 14.97 | 14.97 | 0.74% | 22,693,978 |
| Aug 14, 2025 | 15.04 | 15.11 | 14.78 | 14.86 | 14.86 | -1.20% | 28,797,173 |
| Aug 13, 2025 | 15.05 | 15.07 | 14.95 | 15.04 | 15.04 | 0.20% | 23,722,906 |
| Aug 12, 2025 | 15.05 | 15.14 | 14.94 | 15.01 | 15.01 | -1.18% | 30,477,034 |
| Aug 11, 2025 | 15.23 | 15.28 | 15.03 | 15.19 | 15.19 | -0.91% | 38,063,152 |
| Aug 8, 2025 | 15.27 | 15.42 | 15.22 | 15.33 | 15.33 | - | 30,101,970 |