Jiangsu Provincial Agricultural Reclamation and Development Co.,Ltd. (SHA:601952)
China · Delayed Price · Currency is CNY 9.36
-0.04 (-0.43%)
Oct 29, 2025, 2:44 PM CST
SHA:601952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 9.37 | 9.37 | 9.29 | 9.33 | 9.33 | -0.74% | 6,015,420 |
| Oct 28, 2025 | 9.39 | 9.43 | 9.37 | 9.40 | 9.40 | 0.11% | 5,790,403 |
| Oct 27, 2025 | 9.36 | 9.43 | 9.35 | 9.39 | 9.39 | 0.11% | 8,051,270 |
| Oct 24, 2025 | 9.40 | 9.41 | 9.35 | 9.38 | 9.38 | -0.21% | 6,433,930 |
| Oct 23, 2025 | 9.38 | 9.43 | 9.34 | 9.40 | 9.40 | 0.21% | 8,067,680 |
| Oct 22, 2025 | 9.37 | 9.41 | 9.35 | 9.38 | 9.38 | -0.21% | 4,281,900 |
| Oct 21, 2025 | 9.35 | 9.41 | 9.32 | 9.40 | 9.40 | 0.53% | 5,513,900 |
| Oct 20, 2025 | 9.30 | 9.36 | 9.27 | 9.35 | 9.35 | 0.54% | 6,414,260 |
| Oct 17, 2025 | 9.40 | 9.41 | 9.28 | 9.30 | 9.30 | -1.38% | 10,263,672 |
| Oct 16, 2025 | 9.46 | 9.49 | 9.41 | 9.43 | 9.37 | -0.42% | 9,047,480 |
| Oct 15, 2025 | 9.53 | 9.55 | 9.43 | 9.47 | 9.41 | -1.04% | 12,675,242 |
| Oct 14, 2025 | 9.49 | 9.60 | 9.49 | 9.57 | 9.51 | 0.31% | 11,502,042 |
| Oct 13, 2025 | 9.68 | 9.73 | 9.53 | 9.54 | 9.48 | 0.32% | 19,179,824 |
| Oct 10, 2025 | 9.42 | 9.52 | 9.40 | 9.51 | 9.45 | 0.85% | 7,737,071 |
| Oct 9, 2025 | 9.38 | 9.44 | 9.36 | 9.43 | 9.37 | 0.53% | 6,316,546 |
| Sep 30, 2025 | 9.37 | 9.41 | 9.33 | 9.38 | 9.32 | 0.11% | 4,158,810 |
| Sep 29, 2025 | 9.42 | 9.42 | 9.29 | 9.37 | 9.31 | -0.32% | 7,689,329 |
| Sep 26, 2025 | 9.38 | 9.45 | 9.36 | 9.40 | 9.34 | 0.11% | 4,701,584 |
| Sep 25, 2025 | 9.44 | 9.44 | 9.37 | 9.39 | 9.33 | -0.53% | 4,395,527 |
| Sep 24, 2025 | 9.44 | 9.47 | 9.40 | 9.44 | 9.38 | - | 4,099,500 |
| Sep 23, 2025 | 9.48 | 9.50 | 9.32 | 9.44 | 9.38 | -0.53% | 6,640,486 |
| Sep 22, 2025 | 9.51 | 9.56 | 9.48 | 9.49 | 9.43 | -0.42% | 5,288,745 |
| Sep 19, 2025 | 9.53 | 9.57 | 9.53 | 9.53 | 9.47 | -0.10% | 4,725,547 |
| Sep 18, 2025 | 9.65 | 9.65 | 9.53 | 9.54 | 9.48 | -1.24% | 7,122,668 |
| Sep 17, 2025 | 9.65 | 9.67 | 9.59 | 9.66 | 9.60 | - | 6,386,415 |
| Sep 16, 2025 | 9.70 | 9.70 | 9.60 | 9.66 | 9.60 | -0.72% | 8,574,237 |
| Sep 15, 2025 | 9.65 | 9.73 | 9.62 | 9.73 | 9.67 | 1.14% | 9,931,114 |
| Sep 12, 2025 | 9.65 | 9.68 | 9.62 | 9.62 | 9.56 | -0.31% | 6,804,000 |
| Sep 11, 2025 | 9.59 | 9.68 | 9.58 | 9.65 | 9.59 | 0.31% | 6,704,864 |
| Sep 10, 2025 | 9.61 | 9.63 | 9.56 | 9.62 | 9.56 | -0.10% | 4,729,364 |
| Sep 9, 2025 | 9.66 | 9.67 | 9.58 | 9.63 | 9.57 | -0.21% | 5,183,234 |
| Sep 8, 2025 | 9.58 | 9.69 | 9.58 | 9.65 | 9.59 | 0.52% | 7,839,584 |
| Sep 5, 2025 | 9.56 | 9.61 | 9.50 | 9.60 | 9.54 | 0.31% | 6,829,842 |
| Sep 4, 2025 | 9.55 | 9.59 | 9.47 | 9.57 | 9.51 | 0.42% | 7,683,527 |
| Sep 3, 2025 | 9.65 | 9.68 | 9.51 | 9.53 | 9.47 | -1.35% | 11,201,049 |
| Sep 2, 2025 | 9.67 | 9.71 | 9.64 | 9.66 | 9.60 | -0.21% | 8,993,501 |
| Sep 1, 2025 | 9.74 | 9.75 | 9.65 | 9.68 | 9.62 | -0.62% | 11,052,820 |
| Aug 29, 2025 | 9.71 | 9.83 | 9.69 | 9.74 | 9.68 | 0.21% | 12,579,410 |
| Aug 28, 2025 | 9.80 | 9.83 | 9.59 | 9.72 | 9.66 | -0.82% | 13,822,275 |
| Aug 27, 2025 | 9.90 | 9.92 | 9.79 | 9.80 | 9.74 | -1.11% | 13,425,500 |
| Aug 26, 2025 | 9.88 | 9.95 | 9.82 | 9.91 | 9.85 | 0.41% | 13,505,350 |
| Aug 25, 2025 | 9.75 | 9.87 | 9.73 | 9.87 | 9.81 | 1.23% | 20,152,160 |
| Aug 22, 2025 | 9.76 | 9.77 | 9.67 | 9.75 | 9.69 | -0.20% | 13,186,133 |
| Aug 21, 2025 | 9.74 | 9.79 | 9.71 | 9.77 | 9.71 | 0.41% | 14,809,691 |
| Aug 20, 2025 | 9.68 | 9.74 | 9.64 | 9.73 | 9.67 | 0.52% | 9,851,909 |
| Aug 19, 2025 | 9.69 | 9.72 | 9.66 | 9.68 | 9.62 | - | 8,600,030 |
| Aug 18, 2025 | 9.65 | 9.71 | 9.60 | 9.68 | 9.62 | 0.41% | 11,299,524 |
| Aug 15, 2025 | 9.62 | 9.66 | 9.58 | 9.64 | 9.58 | 0.21% | 11,274,135 |
| Aug 14, 2025 | 9.70 | 9.73 | 9.60 | 9.62 | 9.56 | -0.82% | 11,848,100 |
| Aug 13, 2025 | 9.73 | 9.75 | 9.68 | 9.70 | 9.64 | -0.10% | 9,972,550 |