Jiangsu Provincial Agricultural Reclamation and Development Co.,Ltd. (SHA:601952)
China · Delayed Price · Currency is CNY 8.97
+0.25 (2.87%)
Sep 30, 2026, 3:00 PM CST
SHA:601952 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.72 | 9.02 | 8.71 | 8.97 | 8.97 | 2.87% | 16,142,660 |
| Sep 29, 2026 | 8.75 | 8.87 | 8.69 | 8.72 | 8.72 | -0.91% | 12,231,690 |
| Sep 28, 2026 | 9.10 | 9.23 | 8.61 | 8.80 | 8.80 | -3.40% | 23,805,900 |
| Sep 24, 2026 | 9.35 | 9.45 | 9.09 | 9.11 | 9.11 | -2.67% | 16,350,825 |
| Sep 23, 2026 | 9.52 | 9.58 | 9.23 | 9.36 | 9.36 | -1.99% | 19,804,600 |
| Sep 22, 2026 | 9.56 | 9.75 | 9.41 | 9.55 | 9.55 | -1.04% | 27,617,389 |
| Sep 21, 2026 | 9.54 | 9.75 | 9.39 | 9.65 | 9.65 | 1.15% | 33,720,610 |
| Sep 18, 2026 | 9.06 | 9.59 | 9.00 | 9.54 | 9.54 | 2.58% | 43,239,641 |
| Sep 17, 2026 | 8.93 | 9.46 | 8.85 | 9.30 | 9.30 | 3.10% | 51,051,371 |
| Sep 16, 2026 | 8.89 | 9.14 | 8.81 | 9.02 | 9.02 | 1.58% | 28,652,100 |
| Sep 15, 2026 | 9.13 | 9.25 | 8.86 | 8.88 | 8.88 | -2.74% | 41,996,076 |
| Sep 14, 2026 | 9.87 | 9.92 | 9.03 | 9.13 | 9.13 | -8.97% | 67,796,502 |
| Sep 11, 2026 | 9.97 | 10.68 | 9.68 | 10.03 | 10.03 | 1.21% | 79,955,701 |
| Sep 10, 2026 | 10.28 | 10.91 | 9.85 | 9.91 | 9.91 | -3.60% | 75,920,769 |
| Sep 9, 2026 | 10.35 | 10.78 | 10.19 | 10.28 | 10.28 | -2.93% | 76,384,625 |
| Sep 8, 2026 | 9.77 | 10.59 | 9.66 | 10.59 | 10.59 | 9.97% | 58,026,720 |
| Sep 7, 2026 | 9.32 | 9.68 | 9.30 | 9.63 | 9.63 | 3.33% | 38,317,222 |
| Sep 4, 2026 | 9.01 | 9.39 | 8.84 | 9.32 | 9.32 | 1.30% | 36,247,267 |
| Sep 3, 2026 | 8.95 | 9.20 | 8.84 | 9.20 | 9.20 | 2.45% | 32,133,801 |
| Sep 2, 2026 | 9.70 | 9.70 | 8.92 | 8.98 | 8.98 | -9.11% | 53,542,539 |
| Sep 1, 2026 | 9.21 | 9.90 | 9.21 | 9.88 | 9.88 | 7.39% | 62,212,305 |
| Aug 31, 2026 | 9.60 | 9.81 | 9.18 | 9.20 | 9.20 | -2.13% | 45,783,724 |
| Aug 28, 2026 | 9.18 | 9.49 | 9.08 | 9.40 | 9.40 | 2.40% | 39,825,367 |
| Aug 27, 2026 | 9.12 | 9.28 | 9.05 | 9.18 | 9.18 | 2.68% | 35,630,771 |
| Aug 26, 2026 | 8.79 | 9.10 | 8.73 | 8.94 | 8.94 | - | 26,648,166 |
| Aug 25, 2026 | 8.70 | 9.26 | 8.68 | 8.94 | 8.94 | 1.48% | 35,099,452 |
| Aug 24, 2026 | 8.44 | 8.90 | 8.38 | 8.81 | 8.81 | 4.38% | 32,109,327 |
| Aug 21, 2026 | 8.84 | 8.85 | 8.42 | 8.44 | 8.44 | -4.95% | 26,619,000 |
| Aug 20, 2026 | 8.72 | 9.00 | 8.46 | 8.88 | 8.88 | 1.02% | 39,057,685 |
| Aug 19, 2026 | 9.04 | 9.35 | 8.77 | 8.79 | 8.79 | -6.29% | 51,639,261 |
| Aug 18, 2026 | 8.44 | 9.38 | 8.42 | 9.38 | 9.38 | 9.96% | 61,872,073 |
| Aug 17, 2026 | 8.13 | 8.58 | 8.10 | 8.53 | 8.53 | 5.57% | 28,778,468 |
| Aug 14, 2026 | 8.13 | 8.15 | 8.02 | 8.08 | 8.08 | -0.74% | 6,713,630 |
| Aug 13, 2026 | 8.21 | 8.24 | 8.06 | 8.14 | 8.14 | -1.09% | 11,296,290 |
| Aug 12, 2026 | 8.36 | 8.36 | 8.19 | 8.23 | 8.23 | -0.48% | 7,386,300 |
| Aug 11, 2026 | 8.34 | 8.46 | 8.27 | 8.27 | 8.27 | -0.72% | 10,548,752 |
| Aug 10, 2026 | 8.20 | 8.40 | 8.18 | 8.33 | 8.33 | 1.09% | 13,362,059 |
| Aug 7, 2026 | 8.22 | 8.29 | 8.12 | 8.24 | 8.24 | -0.72% | 12,673,500 |
| Aug 6, 2026 | 8.23 | 8.37 | 8.11 | 8.30 | 8.30 | 1.22% | 19,137,781 |
| Aug 5, 2026 | 8.29 | 8.30 | 8.16 | 8.20 | 8.20 | -0.85% | 8,786,304 |
| Aug 4, 2026 | 8.36 | 8.40 | 8.24 | 8.27 | 8.27 | -1.43% | 8,909,968 |
| Aug 3, 2026 | 8.20 | 8.41 | 8.16 | 8.39 | 8.39 | 2.32% | 10,104,461 |
| 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 |