Jiangsu Provincial Agricultural Reclamation and Development Co.,Ltd. (SHA:601952)
China · Delayed Price · Currency is CNY 8.20
+0.02 (0.24%)
Jul 31, 2026, 3:00 PM CST
SHA:601952 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.12 | 8.22 | 8.00 | 8.20 | 8.20 | 0.24% | 10,011,316 |
| Jul 30, 2026 | 8.09 | 8.24 | 8.08 | 8.18 | 8.18 | 0.99% | 11,198,484 |
| Jul 29, 2026 | 8.00 | 8.14 | 7.99 | 8.10 | 8.10 | 1.38% | 10,856,907 |
| Jul 28, 2026 | 8.08 | 8.08 | 7.92 | 7.99 | 7.99 | -0.50% | 6,818,896 |
| Jul 27, 2026 | 7.93 | 8.05 | 7.90 | 8.03 | 8.03 | 0.25% | 7,699,130 |
| Jul 24, 2026 | 8.12 | 8.16 | 7.99 | 8.01 | 8.01 | -1.11% | 10,974,804 |
| Jul 23, 2026 | 8.01 | 8.14 | 7.94 | 8.10 | 8.10 | 1.50% | 11,235,116 |
| Jul 22, 2026 | 7.87 | 8.00 | 7.78 | 7.98 | 7.98 | 1.14% | 11,786,270 |
| Jul 21, 2026 | 8.01 | 8.10 | 7.87 | 7.89 | 7.89 | -1.62% | 13,616,800 |
| Jul 20, 2026 | 8.00 | 8.10 | 7.90 | 8.02 | 8.02 | 0.63% | 12,577,012 |
| Jul 17, 2026 | 8.07 | 8.20 | 7.97 | 7.97 | 7.97 | -1.60% | 13,134,441 |
| Jul 16, 2026 | 8.07 | 8.18 | 8.01 | 8.10 | 8.10 | 0.37% | 9,402,553 |
| Jul 15, 2026 | 7.84 | 8.10 | 7.81 | 8.07 | 8.07 | 2.41% | 10,709,101 |
| Jul 14, 2026 | 7.88 | 8.10 | 7.84 | 7.88 | 7.88 | -0.38% | 17,856,657 |
| Jul 13, 2026 | 7.72 | 7.96 | 7.71 | 7.91 | 7.91 | 2.20% | 12,520,680 |
| Jul 10, 2026 | 7.72 | 7.76 | 7.52 | 7.74 | 7.74 | 1.31% | 8,674,600 |
| Jul 9, 2026 | 7.66 | 7.72 | 7.59 | 7.64 | 7.64 | -0.91% | 7,095,140 |
| Jul 8, 2026 | 7.61 | 7.79 | 7.49 | 7.71 | 7.71 | 2.12% | 8,640,730 |
| Jul 7, 2026 | 7.77 | 7.78 | 7.53 | 7.55 | 7.55 | -2.45% | 8,730,000 |
| Jul 6, 2026 | 7.73 | 7.80 | 7.67 | 7.74 | 7.74 | -0.13% | 9,111,730 |
| Jul 3, 2026 | 7.78 | 7.93 | 7.71 | 7.75 | 7.75 | -0.39% | 8,783,300 |
| Jul 2, 2026 | 7.66 | 7.83 | 7.62 | 7.78 | 7.78 | 1.43% | 8,354,280 |
| Jul 1, 2026 | 7.49 | 7.77 | 7.44 | 7.67 | 7.67 | 2.40% | 8,949,717 |
| Jun 30, 2026 | 7.54 | 7.63 | 7.45 | 7.49 | 7.49 | -1.32% | 5,566,240 |
| Jun 29, 2026 | 7.47 | 7.68 | 7.35 | 7.59 | 7.59 | 2.02% | 8,698,856 |
| Jun 26, 2026 | 7.62 | 7.70 | 7.55 | 7.59 | 7.44 | -0.65% | 7,675,930 |
| Jun 25, 2026 | 7.69 | 7.72 | 7.51 | 7.64 | 7.49 | -1.04% | 8,935,369 |
| Jun 24, 2026 | 8.01 | 8.02 | 7.71 | 7.72 | 7.57 | -3.38% | 10,106,376 |
| Jun 23, 2026 | 7.99 | 8.12 | 7.92 | 7.99 | 7.83 | -0.25% | 6,689,000 |
| Jun 22, 2026 | 8.06 | 8.06 | 7.80 | 8.01 | 7.85 | -0.74% | 9,463,420 |
| Jun 18, 2026 | 8.24 | 8.28 | 8.06 | 8.07 | 7.91 | -2.06% | 8,614,400 |
| Jun 17, 2026 | 8.34 | 8.35 | 8.22 | 8.24 | 8.08 | -1.20% | 6,675,404 |
| Jun 16, 2026 | 8.63 | 8.64 | 8.30 | 8.34 | 8.18 | -3.58% | 13,318,280 |
| Jun 15, 2026 | 8.64 | 8.72 | 8.55 | 8.65 | 8.48 | -0.12% | 7,580,509 |
| Jun 12, 2026 | 8.50 | 8.74 | 8.47 | 8.66 | 8.49 | 0.81% | 9,367,999 |
| Jun 11, 2026 | 8.50 | 8.65 | 8.45 | 8.59 | 8.42 | 0.94% | 7,657,906 |
| Jun 10, 2026 | 8.40 | 8.57 | 8.37 | 8.51 | 8.34 | 1.19% | 8,042,156 |
| Jun 9, 2026 | 8.63 | 8.63 | 8.37 | 8.41 | 8.24 | -2.77% | 10,505,034 |
| Jun 8, 2026 | 8.60 | 8.84 | 8.53 | 8.65 | 8.48 | -0.46% | 8,486,888 |
| Jun 5, 2026 | 8.70 | 8.78 | 8.61 | 8.69 | 8.52 | -0.34% | 7,734,376 |
| Jun 4, 2026 | 8.79 | 8.93 | 8.66 | 8.72 | 8.55 | -1.58% | 9,024,005 |
| Jun 3, 2026 | 8.83 | 8.88 | 8.69 | 8.86 | 8.68 | 0.45% | 8,429,010 |
| Jun 2, 2026 | 8.88 | 8.91 | 8.78 | 8.82 | 8.65 | -1.23% | 8,861,199 |
| Jun 1, 2026 | 8.65 | 8.94 | 8.61 | 8.93 | 8.75 | 3.48% | 13,404,310 |
| May 29, 2026 | 8.58 | 8.69 | 8.50 | 8.63 | 8.46 | 0.58% | 9,407,645 |
| May 28, 2026 | 8.70 | 8.74 | 8.50 | 8.58 | 8.41 | -1.83% | 9,147,621 |
| May 27, 2026 | 8.61 | 8.80 | 8.52 | 8.74 | 8.57 | 1.16% | 12,775,890 |
| May 26, 2026 | 8.55 | 8.66 | 8.48 | 8.64 | 8.47 | 1.05% | 8,225,840 |
| May 25, 2026 | 8.52 | 8.58 | 8.50 | 8.55 | 8.38 | -0.12% | 7,118,535 |
| May 22, 2026 | 8.68 | 8.69 | 8.46 | 8.56 | 8.39 | -0.58% | 10,996,720 |