Jiangsu Provincial Agricultural Reclamation and Development Co.,Ltd. (SHA:601952)
China · Delayed Price · Currency is CNY 8.07
-0.17 (-2.06%)
Jun 18, 2026, 3:00 PM CST
SHA:601952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.24 | 8.28 | 8.06 | 8.07 | 8.07 | -2.06% | 8,614,400 |
| Jun 17, 2026 | 8.34 | 8.35 | 8.22 | 8.24 | 8.24 | -1.20% | 6,675,404 |
| Jun 16, 2026 | 8.63 | 8.64 | 8.30 | 8.34 | 8.34 | -3.58% | 13,318,280 |
| Jun 15, 2026 | 8.64 | 8.72 | 8.55 | 8.65 | 8.65 | -0.12% | 7,580,509 |
| Jun 12, 2026 | 8.50 | 8.74 | 8.47 | 8.66 | 8.66 | 0.81% | 9,367,999 |
| Jun 11, 2026 | 8.50 | 8.65 | 8.45 | 8.59 | 8.59 | 0.94% | 7,657,906 |
| Jun 10, 2026 | 8.40 | 8.57 | 8.37 | 8.51 | 8.51 | 1.19% | 8,042,156 |
| Jun 9, 2026 | 8.63 | 8.63 | 8.37 | 8.41 | 8.41 | -2.77% | 10,505,034 |
| Jun 8, 2026 | 8.60 | 8.84 | 8.53 | 8.65 | 8.65 | -0.46% | 8,486,888 |
| Jun 5, 2026 | 8.70 | 8.78 | 8.61 | 8.69 | 8.69 | -0.34% | 7,734,376 |
| Jun 4, 2026 | 8.79 | 8.93 | 8.66 | 8.72 | 8.72 | -1.58% | 9,024,005 |
| Jun 3, 2026 | 8.83 | 8.88 | 8.69 | 8.86 | 8.86 | 0.45% | 8,429,010 |
| Jun 2, 2026 | 8.88 | 8.91 | 8.78 | 8.82 | 8.82 | -1.23% | 8,861,199 |
| Jun 1, 2026 | 8.65 | 8.94 | 8.61 | 8.93 | 8.93 | 3.48% | 13,404,310 |
| May 29, 2026 | 8.58 | 8.69 | 8.50 | 8.63 | 8.63 | 0.58% | 9,407,645 |
| May 28, 2026 | 8.70 | 8.74 | 8.50 | 8.58 | 8.58 | -1.83% | 9,147,621 |
| May 27, 2026 | 8.61 | 8.80 | 8.52 | 8.74 | 8.74 | 1.16% | 12,775,890 |
| May 26, 2026 | 8.55 | 8.66 | 8.48 | 8.64 | 8.64 | 1.05% | 8,225,840 |
| May 25, 2026 | 8.52 | 8.58 | 8.50 | 8.55 | 8.55 | -0.12% | 7,118,535 |
| May 22, 2026 | 8.68 | 8.69 | 8.46 | 8.56 | 8.56 | -0.58% | 10,996,720 |
| May 21, 2026 | 8.87 | 8.89 | 8.60 | 8.61 | 8.61 | -2.82% | 17,530,250 |
| May 20, 2026 | 9.01 | 9.03 | 8.82 | 8.86 | 8.86 | -2.10% | 12,224,490 |
| May 19, 2026 | 9.00 | 9.07 | 8.96 | 9.05 | 9.05 | 0.44% | 7,110,900 |
| May 18, 2026 | 9.09 | 9.15 | 8.96 | 9.01 | 9.01 | -1.21% | 11,091,790 |
| May 15, 2026 | 9.21 | 9.22 | 9.05 | 9.12 | 9.12 | -1.30% | 15,056,810 |
| May 14, 2026 | 9.37 | 9.38 | 9.21 | 9.24 | 9.24 | -1.28% | 12,882,020 |
| May 13, 2026 | 9.51 | 9.52 | 9.35 | 9.36 | 9.36 | -0.85% | 13,984,080 |
| May 12, 2026 | 9.68 | 9.68 | 9.43 | 9.44 | 9.44 | -2.48% | 20,735,590 |
| May 11, 2026 | 9.68 | 9.85 | 9.64 | 9.68 | 9.68 | -0.10% | 17,681,500 |
| May 8, 2026 | 9.71 | 9.82 | 9.65 | 9.69 | 9.69 | -0.31% | 15,665,390 |
| May 7, 2026 | 10.00 | 10.04 | 9.68 | 9.72 | 9.72 | -3.38% | 24,602,650 |
| May 6, 2026 | 9.96 | 10.08 | 9.87 | 10.06 | 10.06 | 1.00% | 24,525,720 |
| 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% | 18,835,720 |
| 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 |