Shandong Daye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	10.73	10.80	10.20	10.30	10.30	-4.89%	10,143,033
Mar 20, 2026	11.14	11.21	10.83	10.83	10.83	-2.61%	6,347,200
Mar 19, 2026	11.30	11.34	11.05	11.12	11.12	-2.63%	6,569,100
Mar 18, 2026	11.23	11.44	11.16	11.42	11.42	1.69%	5,732,600
Mar 17, 2026	11.43	11.57	11.23	11.23	11.23	-2.09%	5,526,620
Mar 16, 2026	11.30	11.53	11.30	11.47	11.47	0.79%	5,733,200
Mar 13, 2026	11.42	11.60	11.35	11.38	11.38	-1.13%	6,682,100
Mar 12, 2026	11.73	11.75	11.47	11.51	11.51	-1.88%	6,578,000
Mar 11, 2026	11.93	12.00	11.68	11.73	11.73	-1.35%	5,615,200
Mar 10, 2026	11.79	11.94	11.77	11.89	11.89	1.71%	6,424,000
Mar 9, 2026	11.58	11.72	11.46	11.69	11.69	-0.85%	7,963,100
Mar 6, 2026	11.65	11.88	11.62	11.79	11.79	0.26%	7,003,640
Mar 5, 2026	11.79	11.95	11.69	11.76	11.76	1.82%	9,456,800
Mar 4, 2026	11.49	11.78	11.40	11.55	11.55	-0.86%	8,772,282
Mar 3, 2026	12.27	12.38	11.60	11.65	11.65	-4.98%	14,082,890
Mar 2, 2026	12.47	12.55	12.16	12.26	12.26	-2.70%	12,106,200
Feb 27, 2026	12.46	12.62	12.42	12.60	12.60	0.80%	7,807,200
Feb 26, 2026	12.69	12.73	12.45	12.50	12.50	-1.88%	10,589,080
Feb 25, 2026	12.55	12.78	12.45	12.74	12.74	1.51%	10,738,340
Feb 24, 2026	12.62	12.66	12.44	12.55	12.55	0.72%	8,277,900
Feb 13, 2026	12.47	12.74	12.46	12.46	12.46	-0.48%	11,621,440
Feb 12, 2026	12.62	12.77	12.50	12.52	12.52	-0.79%	10,044,140
Feb 11, 2026	12.80	12.87	12.61	12.62	12.62	-1.25%	9,577,540
Feb 10, 2026	12.88	12.89	12.62	12.78	12.78	-0.78%	10,305,850
Feb 9, 2026	12.82	12.99	12.73	12.88	12.88	1.18%	12,512,700
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