Jiangsu Provincial Agricultural Reclamation and Development Co.,Ltd. (SHA:601952)
China · Delayed Price · Currency is CNY 10.06
+0.10 (1.00%)
May 6, 2026, 3:00 PM CST
SHA:601952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.90 | 10.03 | 9.61 | 9.96 | 9.96 | -1.39% | 34,373,200 |
| Apr 29, 2026 | 9.85 | 10.23 | 9.83 | 10.10 | 10.10 | 2.75% | 26,637,500 |
| Apr 28, 2026 | 9.64 | 9.86 | 9.64 | 9.83 | 9.83 | 1.34% | 16,865,400 |
| Apr 27, 2026 | 10.00 | 10.01 | 9.62 | 9.70 | 9.70 | -3.58% | 27,037,680 |
| Apr 24, 2026 | 10.15 | 10.28 | 9.98 | 10.06 | 10.06 | -1.95% | 18,835,729 |
| Apr 23, 2026 | 9.87 | 10.37 | 9.76 | 10.26 | 10.26 | 3.32% | 32,091,210 |
| Apr 22, 2026 | 9.81 | 10.19 | 9.80 | 9.93 | 9.93 | 1.33% | 30,780,290 |
| Apr 21, 2026 | 9.75 | 9.86 | 9.67 | 9.80 | 9.80 | 0.51% | 15,362,700 |
| Apr 20, 2026 | 9.75 | 9.80 | 9.68 | 9.75 | 9.75 | 0.21% | 15,557,250 |
| Apr 17, 2026 | 9.87 | 9.90 | 9.70 | 9.73 | 9.73 | -1.72% | 14,968,300 |
| Apr 16, 2026 | 9.89 | 9.97 | 9.79 | 9.90 | 9.90 | -0.20% | 15,661,820 |
| Apr 15, 2026 | 9.99 | 9.99 | 9.81 | 9.92 | 9.92 | -0.70% | 20,470,930 |
| Apr 14, 2026 | 9.97 | 10.02 | 9.85 | 9.99 | 9.99 | -0.10% | 13,874,630 |
| Apr 13, 2026 | 10.17 | 10.25 | 9.91 | 10.00 | 10.00 | -0.70% | 19,066,840 |
| Apr 10, 2026 | 10.15 | 10.18 | 10.01 | 10.07 | 10.07 | -1.56% | 18,776,910 |
| Apr 9, 2026 | 10.13 | 10.34 | 10.09 | 10.23 | 10.23 | 1.69% | 25,980,100 |
| Apr 8, 2026 | 9.85 | 10.09 | 9.85 | 10.06 | 10.06 | -1.57% | 24,303,330 |
| Apr 7, 2026 | 9.82 | 10.42 | 9.60 | 10.22 | 10.22 | 4.07% | 30,811,530 |
| Apr 3, 2026 | 10.18 | 10.24 | 9.71 | 9.82 | 9.82 | -4.10% | 24,568,620 |
| Apr 2, 2026 | 10.03 | 10.38 | 9.99 | 10.24 | 10.24 | 2.20% | 31,768,500 |
| Apr 1, 2026 | 10.30 | 10.33 | 9.97 | 10.02 | 10.02 | -1.76% | 29,699,200 |
| Mar 31, 2026 | 10.80 | 10.85 | 10.14 | 10.20 | 10.20 | -5.73% | 54,674,750 |
| Mar 30, 2026 | 10.12 | 11.21 | 10.04 | 10.82 | 10.82 | 6.18% | 74,991,926 |
| Mar 27, 2026 | 10.01 | 10.22 | 9.98 | 10.19 | 10.19 | 0.79% | 22,535,620 |
| Mar 26, 2026 | 9.94 | 10.13 | 9.88 | 10.11 | 10.11 | 1.51% | 19,229,700 |
| Mar 25, 2026 | 9.80 | 10.07 | 9.78 | 9.96 | 9.96 | 1.22% | 15,957,130 |
| Mar 24, 2026 | 9.92 | 10.05 | 9.68 | 9.84 | 9.84 | -0.30% | 15,045,210 |
| Mar 23, 2026 | 10.19 | 10.19 | 9.80 | 9.87 | 9.87 | -2.95% | 22,914,810 |
| Mar 20, 2026 | 10.29 | 10.42 | 10.16 | 10.17 | 10.17 | -1.83% | 19,469,370 |
| Mar 19, 2026 | 10.46 | 10.68 | 10.20 | 10.36 | 10.36 | 0.19% | 21,184,300 |
| Mar 18, 2026 | 10.44 | 10.49 | 10.21 | 10.34 | 10.34 | -1.05% | 18,139,030 |
| Mar 17, 2026 | 10.53 | 10.78 | 10.40 | 10.45 | 10.45 | -2.61% | 23,512,250 |
| Mar 16, 2026 | 10.55 | 11.03 | 10.49 | 10.73 | 10.73 | 1.32% | 31,538,710 |
| Mar 13, 2026 | 10.80 | 10.80 | 10.51 | 10.59 | 10.59 | -1.58% | 27,264,528 |
| Mar 12, 2026 | 10.55 | 10.89 | 10.28 | 10.76 | 10.76 | 3.07% | 44,809,280 |
| Mar 11, 2026 | 10.01 | 10.48 | 9.96 | 10.44 | 10.44 | 4.30% | 30,205,790 |
| Mar 10, 2026 | 9.90 | 10.23 | 9.90 | 10.01 | 10.01 | -1.96% | 27,551,520 |
| Mar 9, 2026 | 10.39 | 10.63 | 10.19 | 10.21 | 10.21 | 1.69% | 43,460,546 |
| 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 |