Shandong Daye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.55	12.85	12.50	12.73	12.73	0.63%	13,682,918
Feb 5, 2026	12.59	12.71	12.40	12.65	12.65	-0.24%	9,919,440
Feb 4, 2026	12.70	12.95	12.57	12.68	12.68	-0.39%	14,906,200
Feb 3, 2026	12.24	12.73	12.23	12.73	12.73	4.77%	18,997,600
Feb 2, 2026	12.20	12.51	12.15	12.15	12.15	-2.10%	13,091,924
Jan 30, 2026	12.32	12.45	12.09	12.41	12.41	0.40%	14,163,774
Jan 29, 2026	12.39	12.65	12.30	12.36	12.36	-0.72%	14,091,030
Jan 28, 2026	12.60	12.69	12.38	12.45	12.45	-1.81%	13,795,900
Jan 27, 2026	12.45	12.72	12.21	12.68	12.68	0.16%	17,958,510
Jan 26, 2026	13.33	13.33	12.49	12.66	12.66	-4.88%	30,080,161
Jan 23, 2026	12.92	13.50	12.86	13.31	13.31	3.34%	36,445,170
Jan 22, 2026	12.49	12.91	12.42	12.88	12.88	3.12%	24,509,130
Jan 21, 2026	12.34	12.54	12.26	12.49	12.49	0.24%	16,451,860
Jan 20, 2026	13.04	13.04	12.36	12.46	12.46	-4.45%	30,974,828
Jan 19, 2026	12.88	13.05	12.64	13.04	13.04	2.44%	31,009,800
Jan 16, 2026	12.94	13.16	12.53	12.73	12.73	-1.47%	41,816,732
Jan 15, 2026	13.55	13.56	12.92	12.92	12.92	-10.03%	43,744,240
Jan 14, 2026	15.00	15.16	14.36	14.36	14.36	-9.97%	67,307,140
Jan 13, 2026	17.72	17.72	15.95	15.95	15.95	-9.99%	56,782,410
Jan 12, 2026	16.10	17.72	15.65	17.72	17.72	9.99%	96,713,686
Jan 9, 2026	16.35	17.65	16.08	16.11	16.11	-4.67%	85,152,410
Jan 8, 2026	16.99	17.99	16.50	16.90	16.90	2.42%	101,683,300
Jan 7, 2026	15.73	17.19	15.38	16.50	16.50	-0.24%	90,728,210
Jan 6, 2026	14.49	16.79	14.49	16.54	16.54	2.73%	110,428,656
Jan 5, 2026	16.21	18.17	15.43	16.10	16.10	-5.52%	116,441,600
Dec 31, 2025	17.03	17.04	13.95	17.04	17.04	10.01%	122,768,807
Dec 30, 2025	15.49	15.49	15.07	15.49	15.49	10.01%	26,239,800
Dec 29, 2025	13.57	14.08	12.80	14.08	14.08	10.00%	25,645,450
Dec 26, 2025	12.80	12.80	12.27	12.80	12.80	9.97%	44,188,970
Dec 25, 2025	10.68	11.64	10.39	11.64	11.64	10.02%	64,498,420
Dec 24, 2025	9.63	10.58	9.57	10.58	10.58	9.98%	36,049,540
Dec 23, 2025	9.86	9.96	9.59	9.62	9.62	-2.53%	12,652,140
Dec 22, 2025	9.79	9.87	9.66	9.87	9.87	2.60%	14,774,885
Dec 19, 2025	9.45	9.64	9.44	9.62	9.62	2.01%	11,729,500
Dec 18, 2025	9.41	9.59	9.29	9.43	9.43	0.96%	14,015,520
Dec 17, 2025	9.41	9.50	9.13	9.34	9.34	-0.74%	16,293,430
Dec 16, 2025	9.83	9.84	9.40	9.41	9.41	-4.95%	20,609,400
Dec 15, 2025	9.86	9.99	9.52	9.90	9.90	0.41%	23,969,490
Dec 12, 2025	10.14	10.36	9.86	9.86	9.86	-2.67%	34,253,230
Dec 11, 2025	10.51	10.67	10.11	10.13	10.13	-7.15%	47,471,058
Dec 10, 2025	12.36	12.48	10.86	10.91	10.91	-7.23%	78,897,751
Dec 9, 2025	11.76	11.76	11.57	11.76	11.76	10.01%	40,349,049
Dec 8, 2025	9.74	10.69	9.74	10.69	10.69	9.98%	18,441,280
Dec 5, 2025	9.72	9.76	9.61	9.72	9.72	1.14%	10,693,940
Dec 4, 2025	9.49	9.71	9.41	9.61	9.61	1.59%	12,383,510
Dec 3, 2025	9.42	9.75	9.41	9.46	9.46	-0.21%	5,068,400
Dec 2, 2025	9.46	9.55	9.40	9.48	9.48	-0.42%	3,852,202
Dec 1, 2025	9.48	9.62	9.37	9.52	9.52	1.17%	5,912,106
Nov 28, 2025	9.19	9.42	9.18	9.41	9.41	1.73%	5,807,200
Nov 27, 2025	9.17	9.34	9.17	9.25	9.25	0.98%	4,462,100