Jiangsu Provincial Agricultural Reclamation and Development Co.,Ltd. (SHA:601952)
China · Delayed Price · Currency is CNY 9.43
-0.03 (-0.32%)
Jan 23, 2026, 3:00 PM CST
SHA:601952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.45 | 9.49 | 9.43 | 9.48 | - | 0.21% | 869,700 |
| Jan 22, 2026 | 9.37 | 9.48 | 9.34 | 9.46 | 9.46 | 1.07% | 14,720,790 |
| Jan 21, 2026 | 9.39 | 9.41 | 9.31 | 9.36 | 9.36 | -0.53% | 8,003,146 |
| Jan 20, 2026 | 9.35 | 9.41 | 9.31 | 9.41 | 9.41 | 0.53% | 9,151,554 |
| Jan 19, 2026 | 9.29 | 9.38 | 9.26 | 9.36 | 9.36 | 1.08% | 9,447,416 |
| Jan 16, 2026 | 9.33 | 9.37 | 9.24 | 9.26 | 9.26 | -0.54% | 7,365,130 |
| Jan 15, 2026 | 9.24 | 9.36 | 9.23 | 9.31 | 9.31 | 0.76% | 9,059,513 |
| Jan 14, 2026 | 9.29 | 9.32 | 9.19 | 9.24 | 9.24 | -0.54% | 10,994,590 |
| Jan 13, 2026 | 9.34 | 9.35 | 9.27 | 9.29 | 9.29 | -0.43% | 9,266,826 |
| Jan 12, 2026 | 9.29 | 9.33 | 9.25 | 9.33 | 9.33 | 0.21% | 10,899,130 |
| Jan 9, 2026 | 9.19 | 9.38 | 9.17 | 9.31 | 9.31 | 1.20% | 13,900,420 |
| Jan 8, 2026 | 9.17 | 9.21 | 9.15 | 9.20 | 9.20 | 0.22% | 6,275,370 |
| Jan 7, 2026 | 9.19 | 9.25 | 9.15 | 9.18 | 9.18 | -0.11% | 7,761,520 |
| Jan 6, 2026 | 9.14 | 9.20 | 9.12 | 9.19 | 9.19 | 0.55% | 6,939,327 |
| Jan 5, 2026 | 9.12 | 9.15 | 9.11 | 9.14 | 9.14 | 0.22% | 5,751,922 |
| Dec 31, 2025 | 9.15 | 9.15 | 9.07 | 9.12 | 9.12 | -0.44% | 6,712,587 |
| Dec 30, 2025 | 9.17 | 9.22 | 9.10 | 9.16 | 9.16 | -0.22% | 8,520,900 |
| Dec 29, 2025 | 9.18 | 9.21 | 9.14 | 9.18 | 9.18 | - | 6,644,258 |
| Dec 26, 2025 | 9.12 | 9.18 | 9.11 | 9.18 | 9.18 | 0.66% | 6,625,380 |
| Dec 25, 2025 | 9.09 | 9.13 | 9.09 | 9.12 | 9.12 | 0.11% | 5,532,697 |
| Dec 24, 2025 | 9.08 | 9.13 | 9.06 | 9.11 | 9.11 | 0.22% | 4,583,851 |
| Dec 23, 2025 | 9.18 | 9.22 | 9.08 | 9.09 | 9.09 | -1.20% | 5,964,100 |
| Dec 22, 2025 | 9.20 | 9.26 | 9.15 | 9.20 | 9.20 | - | 6,920,400 |
| Dec 19, 2025 | 9.03 | 9.21 | 9.01 | 9.20 | 9.20 | 2.00% | 9,566,538 |
| Dec 18, 2025 | 9.01 | 9.06 | 8.99 | 9.02 | 9.02 | -0.22% | 5,365,800 |
| Dec 17, 2025 | 9.20 | 9.23 | 8.99 | 9.04 | 9.04 | -1.74% | 12,198,100 |
| Dec 16, 2025 | 9.29 | 9.33 | 9.17 | 9.20 | 9.20 | -0.65% | 5,940,460 |
| Dec 15, 2025 | 9.21 | 9.29 | 9.18 | 9.26 | 9.26 | 0.54% | 8,944,300 |
| Dec 12, 2025 | 9.24 | 9.26 | 9.18 | 9.21 | 9.21 | -0.11% | 9,391,600 |
| Dec 11, 2025 | 9.19 | 9.28 | 9.15 | 9.22 | 9.22 | 0.33% | 10,300,660 |
| Dec 10, 2025 | 9.08 | 9.24 | 9.08 | 9.19 | 9.19 | 0.99% | 9,647,817 |
| Dec 9, 2025 | 9.15 | 9.15 | 9.09 | 9.10 | 9.10 | -0.55% | 4,213,010 |
| Dec 8, 2025 | 9.14 | 9.18 | 9.12 | 9.15 | 9.15 | -0.11% | 4,828,500 |
| Dec 5, 2025 | 9.09 | 9.16 | 9.04 | 9.16 | 9.16 | 0.77% | 5,176,520 |
| Dec 4, 2025 | 9.18 | 9.18 | 9.08 | 9.09 | 9.09 | -0.98% | 6,126,161 |
| Dec 3, 2025 | 9.23 | 9.23 | 9.15 | 9.18 | 9.18 | -0.54% | 5,142,000 |
| Dec 2, 2025 | 9.16 | 9.24 | 9.11 | 9.23 | 9.23 | 0.76% | 7,951,297 |
| Dec 1, 2025 | 9.15 | 9.19 | 9.13 | 9.16 | 9.16 | 0.22% | 7,825,600 |
| Nov 28, 2025 | 9.13 | 9.15 | 9.07 | 9.14 | 9.14 | 0.22% | 5,643,700 |
| Nov 27, 2025 | 9.14 | 9.14 | 9.06 | 9.12 | 9.12 | -0.33% | 6,976,326 |
| Nov 26, 2025 | 9.21 | 9.24 | 9.12 | 9.15 | 9.15 | -0.65% | 10,562,850 |
| Nov 25, 2025 | 9.27 | 9.28 | 9.18 | 9.21 | 9.21 | -0.43% | 12,085,820 |
| Nov 24, 2025 | 9.26 | 9.45 | 9.24 | 9.25 | 9.25 | -0.75% | 12,480,370 |
| Nov 21, 2025 | 9.43 | 9.58 | 9.32 | 9.32 | 9.32 | -1.06% | 16,150,010 |
| Nov 20, 2025 | 9.47 | 9.49 | 9.38 | 9.42 | 9.42 | -0.53% | 6,002,986 |
| Nov 19, 2025 | 9.45 | 9.53 | 9.42 | 9.47 | 9.47 | 0.32% | 5,497,600 |
| Nov 18, 2025 | 9.51 | 9.56 | 9.40 | 9.44 | 9.44 | -0.63% | 8,098,500 |
| Nov 17, 2025 | 9.46 | 9.52 | 9.44 | 9.50 | 9.50 | 0.11% | 5,502,273 |
| Nov 14, 2025 | 9.49 | 9.55 | 9.47 | 9.49 | 9.49 | -0.11% | 5,971,840 |
| Nov 13, 2025 | 9.49 | 9.50 | 9.43 | 9.50 | 9.50 | 0.21% | 6,859,309 |