Shandong Daye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.10	11.39	10.82	11.20	11.20	-3.78%	24,385,540
Apr 29, 2026	11.44	11.87	11.30	11.64	11.64	1.75%	18,309,280
Apr 28, 2026	12.00	12.04	11.36	11.44	11.44	-3.95%	21,170,100
Apr 27, 2026	12.26	12.30	11.75	11.91	11.91	-4.34%	28,026,490
Apr 24, 2026	12.82	12.88	12.30	12.45	12.45	-5.68%	36,162,280
Apr 23, 2026	12.70	13.40	12.38	13.20	13.20	2.96%	54,212,310
Apr 22, 2026	12.80	13.09	12.50	12.82	12.82	-3.17%	46,792,850
Apr 21, 2026	12.32	13.91	12.31	13.24	13.24	4.66%	67,730,860
Apr 20, 2026	12.29	12.95	12.12	12.65	12.65	5.33%	70,898,680
Apr 17, 2026	10.95	12.01	10.95	12.01	12.01	9.98%	27,376,810
Apr 16, 2026	10.84	11.00	10.83	10.92	10.92	0.83%	5,407,910
Apr 15, 2026	10.99	11.04	10.83	10.83	10.83	-0.64%	6,664,500
Apr 14, 2026	10.87	10.91	10.70	10.90	10.90	0.93%	7,345,000
Apr 13, 2026	10.70	10.87	10.70	10.80	10.80	0.09%	4,348,100
Apr 10, 2026	10.73	11.01	10.73	10.79	10.79	0.75%	6,324,665
Apr 9, 2026	10.90	10.90	10.68	10.71	10.71	-2.55%	6,013,600
Apr 8, 2026	10.79	10.99	10.78	10.99	10.99	3.78%	7,422,600
Apr 7, 2026	10.49	10.70	10.47	10.59	10.59	0.95%	4,936,100
Apr 3, 2026	10.82	10.85	10.44	10.49	10.49	-2.96%	4,340,200
Apr 2, 2026	10.91	11.02	10.72	10.81	10.81	-1.73%	4,850,400
Apr 1, 2026	10.94	11.11	10.81	11.00	11.00	0.55%	6,061,219
Mar 31, 2026	10.98	11.25	10.93	10.94	10.94	-0.45%	7,617,319
Mar 30, 2026	10.71	11.10	10.69	10.99	10.99	1.67%	7,905,960
Mar 27, 2026	10.55	10.81	10.54	10.81	10.81	1.22%	4,927,180
Mar 26, 2026	10.98	11.00	10.61	10.68	10.68	-1.75%	5,846,400
Mar 25, 2026	10.77	10.89	10.73	10.87	10.87	1.59%	6,716,120
Mar 24, 2026	10.51	10.73	10.31	10.70	10.70	3.88%	9,264,300
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