Jiangsu Provincial Agricultural Reclamation and Development Co.,Ltd. (SHA:601952)
China · Delayed Price · Currency is CNY 8.58
-0.16 (-1.83%)
May 28, 2026, 3:00 PM CST
SHA:601952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.70 | 8.74 | 8.58 | 8.60 | - | -1.60% | 4,630,035 |
| 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 |
| 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% | 74,991,920 |
| 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 |