Jiangsu Provincial Agricultural Reclamation and Development Co.,Ltd. (SHA:601952)
China · Delayed Price · Currency is CNY 10.04
+0.29 (2.97%)
Mar 6, 2026, 3:00 PM CST
SHA:601952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.84 | 10.08 | 9.71 | 10.04 | 10.04 | 2.97% | 25,970,900 |
| Mar 5, 2026 | 9.89 | 10.05 | 9.72 | 9.75 | 9.75 | -3.66% | 32,863,200 |
| Mar 4, 2026 | 9.87 | 10.25 | 9.87 | 10.12 | 10.12 | 2.02% | 45,259,740 |
| Mar 3, 2026 | 10.00 | 10.28 | 9.89 | 9.92 | 9.92 | -0.80% | 45,630,470 |
| Mar 2, 2026 | 9.60 | 10.14 | 9.54 | 10.00 | 10.00 | 5.60% | 65,256,980 |
| Feb 27, 2026 | 9.32 | 9.48 | 9.31 | 9.47 | 9.47 | 1.28% | 14,520,847 |
| Feb 26, 2026 | 9.35 | 9.44 | 9.31 | 9.35 | 9.35 | 0.11% | 11,845,220 |
| Feb 25, 2026 | 9.28 | 9.40 | 9.27 | 9.34 | 9.34 | 0.65% | 13,713,720 |
| Feb 24, 2026 | 9.21 | 9.28 | 9.21 | 9.28 | 9.28 | 1.09% | 11,875,940 |
| Feb 13, 2026 | 9.24 | 9.27 | 9.18 | 9.18 | 9.18 | -0.76% | 9,780,560 |
| Feb 12, 2026 | 9.30 | 9.31 | 9.23 | 9.25 | 9.25 | -0.64% | 8,738,700 |
| Feb 11, 2026 | 9.31 | 9.33 | 9.29 | 9.31 | 9.31 | - | 7,147,200 |
| Feb 10, 2026 | 9.38 | 9.38 | 9.30 | 9.31 | 9.31 | -0.75% | 10,104,800 |
| Feb 9, 2026 | 9.35 | 9.38 | 9.32 | 9.38 | 9.38 | 0.32% | 13,039,630 |
| Feb 6, 2026 | 9.35 | 9.47 | 9.34 | 9.35 | 9.35 | -0.43% | 17,675,100 |
| Feb 5, 2026 | 9.40 | 9.45 | 9.34 | 9.39 | 9.39 | -0.74% | 15,326,430 |
| Feb 4, 2026 | 9.52 | 9.56 | 9.33 | 9.46 | 9.46 | 0.42% | 24,170,130 |
| Feb 3, 2026 | 9.44 | 9.54 | 9.32 | 9.42 | 9.42 | - | 23,797,830 |
| Feb 2, 2026 | 9.96 | 9.96 | 9.42 | 9.42 | 9.42 | -6.73% | 42,930,400 |
| Jan 30, 2026 | 9.80 | 10.30 | 9.76 | 10.10 | 10.10 | 2.33% | 54,671,270 |
| Jan 29, 2026 | 9.81 | 10.09 | 9.74 | 9.87 | 9.87 | 1.33% | 33,853,100 |
| Jan 28, 2026 | 9.44 | 9.92 | 9.43 | 9.74 | 9.74 | 3.18% | 31,819,510 |
| Jan 27, 2026 | 9.55 | 9.58 | 9.40 | 9.44 | 9.44 | -1.15% | 11,776,030 |
| Jan 26, 2026 | 9.44 | 9.59 | 9.42 | 9.55 | 9.55 | 1.27% | 18,522,680 |
| Jan 23, 2026 | 9.45 | 9.50 | 9.42 | 9.43 | 9.43 | -0.32% | 10,508,660 |
| 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 |