Shandong Daye Co., Ltd. (SHA:603278)
China · Delayed Price · Currency is CNY 11.58
-0.13 (-1.11%)
Sep 17, 2025, 2:45 PM CST
Shandong Daye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 11.63 | 11.90 | 11.54 | 11.57 | 11.57 | -1.20% | 35,296,041 |
| Sep 16, 2025 | 11.63 | 12.15 | 11.61 | 11.71 | 11.71 | -1.93% | 68,743,120 |
| Sep 15, 2025 | 10.85 | 11.94 | 10.75 | 11.94 | 11.94 | 10.05% | 55,903,404 |
| Sep 12, 2025 | 10.37 | 11.37 | 10.28 | 10.85 | 10.85 | 4.93% | 47,259,848 |
| Sep 11, 2025 | 10.17 | 10.38 | 10.03 | 10.34 | 10.34 | 1.57% | 11,208,760 |
| Sep 10, 2025 | 10.24 | 10.50 | 10.13 | 10.18 | 10.18 | -0.78% | 9,589,370 |
| Sep 9, 2025 | 10.25 | 10.47 | 10.10 | 10.26 | 10.26 | -0.39% | 11,124,464 |
| Sep 8, 2025 | 10.06 | 10.42 | 10.06 | 10.30 | 10.30 | 2.08% | 11,094,024 |
| Sep 5, 2025 | 10.00 | 10.20 | 9.82 | 10.09 | 10.09 | 1.41% | 11,041,388 |
| Sep 4, 2025 | 9.81 | 10.24 | 9.75 | 9.95 | 9.95 | 1.32% | 15,360,644 |
| Sep 3, 2025 | 10.35 | 10.45 | 9.80 | 9.82 | 9.82 | -4.20% | 9,607,840 |
| Sep 2, 2025 | 10.14 | 10.39 | 9.85 | 10.25 | 10.25 | 0.49% | 12,802,340 |
| Sep 1, 2025 | 10.27 | 10.65 | 10.14 | 10.20 | 10.20 | 0.29% | 13,204,300 |
| Aug 29, 2025 | 10.16 | 10.26 | 9.95 | 10.17 | 10.17 | 0.20% | 9,045,300 |
| Aug 28, 2025 | 10.30 | 10.49 | 9.80 | 10.15 | 10.15 | -1.07% | 13,528,460 |
| Aug 27, 2025 | 10.65 | 10.71 | 10.25 | 10.26 | 10.26 | -3.66% | 10,753,004 |
| Aug 26, 2025 | 10.60 | 10.70 | 10.54 | 10.65 | 10.65 | -0.28% | 8,549,860 |
| Aug 25, 2025 | 10.71 | 10.82 | 10.58 | 10.68 | 10.68 | -0.19% | 10,951,600 |
| Aug 22, 2025 | 10.64 | 10.85 | 10.53 | 10.70 | 10.70 | 0.47% | 11,422,108 |
| Aug 21, 2025 | 10.82 | 10.88 | 10.60 | 10.65 | 10.65 | -1.66% | 9,994,600 |
| Aug 20, 2025 | 11.01 | 11.01 | 10.68 | 10.83 | 10.83 | -0.82% | 13,688,200 |
| Aug 19, 2025 | 10.85 | 11.15 | 10.66 | 10.92 | 10.92 | 0.46% | 20,788,501 |
| Aug 18, 2025 | 10.81 | 11.13 | 10.73 | 10.87 | 10.87 | 0.74% | 18,835,701 |
| Aug 15, 2025 | 10.65 | 10.86 | 10.61 | 10.79 | 10.79 | 0.94% | 11,038,101 |
| Aug 14, 2025 | 11.13 | 11.16 | 10.59 | 10.69 | 10.69 | -3.26% | 16,934,440 |
| Aug 13, 2025 | 10.55 | 11.16 | 10.51 | 11.05 | 11.05 | 5.24% | 23,474,881 |
| Aug 12, 2025 | 10.60 | 10.69 | 10.47 | 10.50 | 10.50 | -1.13% | 9,435,800 |
| Aug 11, 2025 | 10.52 | 10.65 | 10.43 | 10.62 | 10.62 | 1.43% | 8,601,000 |
| Aug 8, 2025 | 10.45 | 10.54 | 10.35 | 10.47 | 10.47 | -0.19% | 8,075,500 |
| Aug 7, 2025 | 10.57 | 10.65 | 10.44 | 10.49 | 10.49 | -0.76% | 8,902,560 |
| Aug 6, 2025 | 10.40 | 10.68 | 10.40 | 10.57 | 10.57 | 1.34% | 14,134,600 |
| Aug 5, 2025 | 10.27 | 10.47 | 10.25 | 10.43 | 10.43 | 1.46% | 14,090,284 |
| Aug 4, 2025 | 9.92 | 10.29 | 9.91 | 10.28 | 10.28 | 2.90% | 8,989,300 |
| Aug 1, 2025 | 9.97 | 10.10 | 9.90 | 9.99 | 9.99 | -0.20% | 7,044,280 |
| Jul 31, 2025 | 9.96 | 10.13 | 9.96 | 10.01 | 10.01 | 0.10% | 7,845,944 |
| Jul 30, 2025 | 10.14 | 10.20 | 9.95 | 10.00 | 10.00 | -1.77% | 11,154,501 |
| Jul 29, 2025 | 10.21 | 10.28 | 10.13 | 10.18 | 10.18 | -0.78% | 8,774,400 |
| Jul 28, 2025 | 10.08 | 10.40 | 10.06 | 10.26 | 10.26 | 1.79% | 13,179,600 |
| Jul 25, 2025 | 10.16 | 10.20 | 10.03 | 10.08 | 10.08 | -0.79% | 13,332,100 |
| Jul 24, 2025 | 10.26 | 10.38 | 10.14 | 10.16 | 10.16 | -0.97% | 18,722,740 |
| Jul 23, 2025 | 10.38 | 10.85 | 10.22 | 10.26 | 10.26 | -1.63% | 24,885,775 |
| Jul 22, 2025 | 10.02 | 10.83 | 10.02 | 10.43 | 10.43 | 1.76% | 29,467,945 |
| Jul 21, 2025 | 10.00 | 10.25 | 9.95 | 10.25 | 10.25 | 3.43% | 20,933,464 |
| Jul 18, 2025 | 10.13 | 10.13 | 9.83 | 9.91 | 9.91 | -2.17% | 20,069,940 |
| Jul 17, 2025 | 9.68 | 10.15 | 9.57 | 10.13 | 10.13 | 4.22% | 24,986,840 |
| Jul 16, 2025 | 9.52 | 9.77 | 9.43 | 9.72 | 9.72 | 1.78% | 21,443,640 |
| Jul 15, 2025 | 9.85 | 9.86 | 9.39 | 9.55 | 9.55 | 1.70% | 26,025,159 |
| Jul 14, 2025 | 9.25 | 9.43 | 9.25 | 9.39 | 9.39 | 1.51% | 10,130,659 |
| Jul 11, 2025 | 9.19 | 9.33 | 9.13 | 9.25 | 9.25 | 0.76% | 7,949,240 |
| Jul 10, 2025 | 9.19 | 9.25 | 9.10 | 9.18 | 9.18 | -0.65% | 7,716,640 |