Shandong Daye Co., Ltd. (SHA:603278)
China · Delayed Price · Currency is CNY 14.51
+1.32 (10.01%)
Oct 22, 2026, 3:00 PM CST
Shandong Daye Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 14.50 | 14.51 | 14.20 | 14.51 | 14.51 | 10.01% | 47,273,000 |
| Oct 21, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 10.01% | 5,589,400 |
| Oct 20, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 10.00% | 8,452,688 |
| Oct 19, 2026 | 10.60 | 10.90 | 9.61 | 10.90 | 10.90 | 9.99% | 47,981,840 |
| Oct 16, 2026 | 9.21 | 9.91 | 9.16 | 9.91 | 9.91 | 9.99% | 16,235,500 |
| Oct 15, 2026 | 9.27 | 9.48 | 8.99 | 9.01 | 9.01 | -5.65% | 17,866,490 |
| Oct 14, 2026 | 9.78 | 10.09 | 9.53 | 9.55 | 9.55 | -3.14% | 20,883,200 |
| Oct 13, 2026 | 9.60 | 9.96 | 9.23 | 9.86 | 9.86 | 1.54% | 24,642,517 |
| Oct 12, 2026 | 10.14 | 10.18 | 9.67 | 9.71 | 9.71 | -3.86% | 20,319,240 |
| Oct 9, 2026 | 10.08 | 10.20 | 9.66 | 10.10 | 10.10 | -1.08% | 36,912,237 |
| Oct 8, 2026 | 10.28 | 10.71 | 10.09 | 10.21 | 10.21 | -0.58% | 49,299,326 |
| Sep 30, 2026 | 10.13 | 11.30 | 10.13 | 10.27 | 10.27 | -2.75% | 65,805,741 |
| Sep 29, 2026 | 10.72 | 11.78 | 10.30 | 10.56 | 10.56 | -2.04% | 77,710,042 |
| Sep 28, 2026 | 10.19 | 10.78 | 9.77 | 10.78 | 10.78 | 10.00% | 64,572,346 |
| Sep 24, 2026 | 8.91 | 9.80 | 8.85 | 9.80 | 9.80 | 9.99% | 16,092,480 |
| Sep 23, 2026 | 9.07 | 9.07 | 8.81 | 8.91 | 8.91 | -1.66% | 5,431,400 |
| Sep 22, 2026 | 9.20 | 9.22 | 9.03 | 9.06 | 9.06 | -1.09% | 5,165,600 |
| Sep 21, 2026 | 9.05 | 9.26 | 9.01 | 9.16 | 9.16 | 0.88% | 5,731,200 |
| Sep 18, 2026 | 8.96 | 9.16 | 8.96 | 9.08 | 9.08 | 1.34% | 5,287,000 |
| Sep 17, 2026 | 8.96 | 9.06 | 8.78 | 8.96 | 8.96 | - | 5,350,100 |
| Sep 16, 2026 | 8.92 | 9.07 | 8.82 | 8.96 | 8.96 | 0.45% | 5,215,000 |
| Sep 15, 2026 | 9.10 | 9.10 | 8.91 | 8.92 | 8.92 | -2.09% | 5,480,000 |
| Sep 14, 2026 | 9.19 | 9.23 | 8.98 | 9.11 | 9.11 | -0.22% | 4,812,900 |
| Sep 11, 2026 | 9.21 | 9.27 | 8.94 | 9.13 | 9.13 | -2.14% | 7,006,600 |
| Sep 10, 2026 | 9.38 | 9.47 | 9.22 | 9.33 | 9.33 | -0.96% | 5,810,300 |
| Sep 9, 2026 | 9.51 | 9.52 | 9.37 | 9.42 | 9.42 | -1.26% | 6,613,900 |
| Sep 8, 2026 | 9.45 | 9.70 | 9.42 | 9.54 | 9.54 | 1.17% | 10,003,700 |
| Sep 7, 2026 | 9.21 | 9.54 | 9.19 | 9.43 | 9.43 | 2.39% | 7,854,902 |
| Sep 4, 2026 | 9.40 | 9.47 | 9.16 | 9.21 | 9.21 | -1.60% | 6,352,300 |
| Sep 3, 2026 | 9.46 | 9.67 | 9.29 | 9.36 | 9.36 | -0.21% | 7,195,041 |
| Sep 2, 2026 | 9.21 | 9.48 | 9.10 | 9.38 | 9.38 | 0.97% | 8,081,300 |
| Sep 1, 2026 | 9.41 | 9.45 | 9.22 | 9.29 | 9.29 | -0.64% | 6,300,100 |
| Aug 31, 2026 | 9.05 | 9.37 | 9.03 | 9.35 | 9.35 | 2.41% | 8,262,900 |
| Aug 28, 2026 | 9.11 | 9.23 | 9.07 | 9.13 | 9.13 | 0.22% | 6,018,100 |
| Aug 27, 2026 | 9.01 | 9.24 | 9.01 | 9.11 | 9.11 | 0.44% | 8,172,800 |
| Aug 26, 2026 | 9.26 | 9.26 | 8.99 | 9.07 | 9.07 | -0.98% | 6,995,300 |
| Aug 25, 2026 | 8.81 | 9.25 | 8.75 | 9.16 | 9.16 | 2.58% | 9,188,100 |
| Aug 24, 2026 | 9.15 | 9.20 | 8.81 | 8.93 | 8.93 | -1.43% | 7,713,400 |
| Aug 21, 2026 | 8.81 | 9.09 | 8.71 | 9.06 | 9.06 | 1.57% | 8,254,241 |
| Aug 20, 2026 | 8.97 | 9.04 | 8.78 | 8.92 | 8.92 | 0.22% | 9,225,000 |
| Aug 19, 2026 | 9.80 | 9.81 | 8.88 | 8.90 | 8.90 | -8.72% | 18,182,200 |
| Aug 18, 2026 | 9.69 | 9.76 | 9.59 | 9.75 | 9.75 | 0.41% | 11,132,800 |
| Aug 17, 2026 | 9.66 | 9.72 | 9.39 | 9.71 | 9.71 | 1.89% | 9,636,900 |
| Aug 14, 2026 | 9.56 | 9.66 | 9.35 | 9.53 | 9.53 | -0.42% | 12,710,100 |
| Aug 13, 2026 | 9.88 | 9.93 | 9.57 | 9.57 | 9.57 | -3.53% | 19,068,700 |
| Aug 12, 2026 | 9.75 | 10.06 | 9.63 | 9.92 | 9.92 | 2.37% | 20,149,980 |
| Aug 11, 2026 | 9.58 | 9.80 | 9.40 | 9.69 | 9.69 | 0.31% | 18,876,650 |
| Aug 10, 2026 | 9.53 | 9.69 | 9.36 | 9.66 | 9.66 | 1.26% | 13,827,400 |
| Aug 7, 2026 | 9.47 | 9.68 | 9.23 | 9.54 | 9.54 | 0.53% | 15,215,800 |
| Aug 6, 2026 | 9.39 | 9.61 | 9.28 | 9.49 | 9.49 | 0.64% | 18,585,807 |