Shandong Daye Co., Ltd. (SHA:603278)
China · Delayed Price · Currency is CNY 9.62
-0.25 (-2.53%)
Dec 23, 2025, 3:00 PM CST
Shandong Daye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 9.25 | 9.33 | 9.15 | 9.16 | 9.16 | -0.87% | 4,007,800 |
| Nov 25, 2025 | 9.23 | 9.32 | 9.17 | 9.24 | 9.24 | 0.54% | 4,300,400 |
| Nov 24, 2025 | 9.13 | 9.22 | 9.02 | 9.19 | 9.19 | 1.55% | 4,853,252 |
| Nov 21, 2025 | 9.32 | 9.41 | 8.97 | 9.05 | 9.05 | -3.83% | 8,402,593 |
| Nov 20, 2025 | 9.50 | 9.62 | 9.36 | 9.41 | 9.41 | -0.74% | 5,267,620 |
| Nov 19, 2025 | 9.60 | 9.65 | 9.43 | 9.48 | 9.48 | -1.25% | 4,886,720 |
| Nov 18, 2025 | 9.72 | 9.72 | 9.56 | 9.60 | 9.60 | -1.44% | 6,113,100 |
| Nov 17, 2025 | 9.65 | 9.78 | 9.65 | 9.74 | 9.74 | 0.62% | 5,200,180 |
| Nov 14, 2025 | 9.64 | 9.75 | 9.59 | 9.68 | 9.68 | 0.21% | 5,816,600 |
| Nov 13, 2025 | 9.73 | 9.73 | 9.52 | 9.66 | 9.66 | -0.51% | 7,830,900 |
| Nov 12, 2025 | 9.82 | 10.05 | 9.67 | 9.71 | 9.71 | -0.72% | 9,273,600 |
| Nov 11, 2025 | 9.82 | 9.85 | 9.76 | 9.78 | 9.78 | -0.31% | 4,653,200 |
| Nov 10, 2025 | 9.84 | 9.85 | 9.72 | 9.81 | 9.81 | -0.10% | 5,746,300 |
| Nov 7, 2025 | 10.02 | 10.04 | 9.81 | 9.82 | 9.82 | -2.19% | 7,227,280 |
| Nov 6, 2025 | 10.06 | 10.08 | 9.94 | 10.04 | 10.04 | 0.50% | 5,547,220 |
| Nov 5, 2025 | 9.81 | 10.03 | 9.80 | 9.99 | 9.99 | 0.81% | 5,519,593 |
| Nov 4, 2025 | 10.02 | 10.02 | 9.85 | 9.91 | 9.91 | -1.29% | 6,730,300 |
| Nov 3, 2025 | 10.01 | 10.09 | 9.92 | 10.04 | 10.04 | 0.30% | 5,979,800 |
| Oct 31, 2025 | 9.95 | 10.06 | 9.92 | 10.01 | 10.01 | 0.60% | 7,297,500 |
| Oct 30, 2025 | 10.14 | 10.28 | 9.95 | 9.95 | 9.95 | -4.23% | 16,478,280 |
| Oct 29, 2025 | 10.58 | 10.58 | 10.25 | 10.39 | 10.39 | -1.05% | 7,200,480 |
| Oct 28, 2025 | 10.46 | 10.56 | 10.40 | 10.50 | 10.50 | -0.38% | 5,825,460 |
| Oct 27, 2025 | 10.40 | 10.64 | 10.30 | 10.54 | 10.54 | 1.54% | 10,095,800 |
| Oct 24, 2025 | 10.29 | 10.44 | 10.24 | 10.38 | 10.38 | 1.37% | 8,227,526 |
| Oct 23, 2025 | 10.19 | 10.26 | 10.00 | 10.24 | 10.24 | 0.29% | 6,588,108 |
| Oct 22, 2025 | 10.25 | 10.35 | 10.15 | 10.21 | 10.21 | -0.39% | 5,845,200 |
| Oct 21, 2025 | 10.20 | 10.28 | 10.12 | 10.25 | 10.25 | 0.29% | 5,769,700 |
| Oct 20, 2025 | 10.00 | 10.32 | 10.00 | 10.22 | 10.22 | 2.00% | 6,398,400 |
| Oct 17, 2025 | 10.35 | 10.39 | 10.01 | 10.02 | 10.02 | -2.62% | 7,303,880 |
| Oct 16, 2025 | 10.54 | 10.55 | 10.25 | 10.29 | 10.29 | -2.83% | 8,251,300 |
| Oct 15, 2025 | 10.11 | 10.59 | 10.11 | 10.59 | 10.59 | 4.44% | 13,414,640 |
| Oct 14, 2025 | 10.52 | 10.63 | 10.10 | 10.14 | 10.14 | -2.50% | 12,878,580 |