Shandong Daye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	8.42	8.74	8.42	8.65	8.65	4.72%	14,008,800
Jul 30, 2026	8.48	8.68	8.21	8.26	8.26	-3.39%	12,054,032
Jul 29, 2026	8.58	8.60	8.33	8.55	8.55	1.18%	11,565,120
Jul 28, 2026	8.39	8.74	8.35	8.45	8.45	-0.24%	9,637,623
Jul 27, 2026	8.26	8.50	8.15	8.47	8.47	3.17%	8,021,900
Jul 24, 2026	8.36	8.47	8.18	8.21	8.21	-3.07%	9,457,400
Jul 23, 2026	8.13	8.51	8.13	8.47	8.47	3.55%	12,063,602
Jul 22, 2026	8.09	8.32	8.06	8.18	8.18	-0.24%	11,537,300
Jul 21, 2026	8.08	8.25	7.38	8.20	8.20	1.49%	18,261,783
Jul 20, 2026	8.69	8.83	7.94	8.08	8.08	-6.91%	18,251,300
Jul 17, 2026	9.14	9.35	8.52	8.68	8.68	-6.26%	15,591,284
Jul 16, 2026	9.19	9.49	9.18	9.26	9.26	-0.86%	12,203,830
Jul 15, 2026	9.08	9.52	9.06	9.34	9.34	0.43%	12,495,980
Jul 14, 2026	9.44	9.46	8.98	9.30	9.30	-0.53%	13,807,100
Jul 13, 2026	9.95	9.99	9.31	9.35	9.35	-6.97%	19,553,400
Jul 10, 2026	9.41	10.53	9.41	10.05	10.05	5.02%	30,218,080
Jul 9, 2026	9.65	9.78	9.23	9.57	9.57	-0.83%	15,367,420
Jul 8, 2026	10.28	10.28	9.64	9.65	9.65	-6.04%	20,444,100
Jul 7, 2026	10.90	11.29	10.27	10.27	10.27	-5.78%	28,193,400
Jul 6, 2026	12.22	12.24	10.90	10.90	10.90	-9.99%	37,380,100
Jul 3, 2026	11.15	12.11	11.10	12.11	12.11	9.99%	29,442,480
Jul 2, 2026	11.04	11.77	10.95	11.01	11.01	-0.09%	24,505,350
Jul 1, 2026	10.97	11.20	10.83	11.02	11.02	1.38%	17,884,600
Jun 30, 2026	10.55	10.95	10.43	10.87	10.87	3.82%	16,517,500
Jun 29, 2026	10.69	10.79	10.20	10.47	10.47	-3.15%	18,080,300
Jun 26, 2026	11.13	11.17	10.77	10.81	10.81	-3.31%	14,738,100
Jun 25, 2026	11.56	11.67	11.15	11.18	11.18	-4.28%	17,691,800
Jun 24, 2026	12.02	12.07	11.50	11.68	11.68	-2.67%	19,513,600
Jun 23, 2026	11.85	12.53	11.70	12.00	12.00	0.17%	22,414,900
Jun 22, 2026	12.40	12.49	11.55	11.98	11.98	-4.47%	26,000,000
Jun 18, 2026	12.50	12.77	12.26	12.54	12.54	-0.24%	18,954,900
Jun 17, 2026	12.65	13.13	12.50	12.57	12.57	-2.33%	20,650,900
Jun 16, 2026	12.63	13.02	12.40	12.87	12.87	2.14%	27,920,900
Jun 15, 2026	11.88	12.93	11.88	12.60	12.60	6.51%	34,204,500
Jun 12, 2026	12.18	12.36	11.62	11.83	11.83	-1.91%	34,927,580
Jun 11, 2026	12.50	12.77	11.90	12.06	12.06	-6.44%	40,756,160
Jun 10, 2026	13.45	13.68	12.51	12.89	12.89	-4.59%	49,495,000
Jun 9, 2026	14.38	14.82	13.41	13.51	13.51	-4.46%	69,833,900
Jun 8, 2026	12.29	14.14	12.15	14.14	14.14	10.04%	57,795,500
Jun 5, 2026	12.25	13.20	11.91	12.85	12.85	3.55%	46,955,426
Jun 4, 2026	12.04	12.62	11.84	12.41	12.41	1.31%	28,506,620
Jun 3, 2026	12.34	12.68	12.02	12.25	12.25	-2.62%	31,959,600
Jun 2, 2026	12.48	12.89	12.07	12.58	12.58	2.44%	30,908,930
Jun 1, 2026	12.13	12.60	11.98	12.28	12.28	0.74%	23,783,310
May 29, 2026	12.83	12.90	12.15	12.19	12.19	-4.77%	25,401,790
May 28, 2026	12.59	13.28	12.42	12.80	12.80	0.55%	47,187,960
May 27, 2026	13.91	13.99	12.73	12.73	12.73	-9.97%	44,718,940
May 26, 2026	13.97	14.67	13.97	14.14	14.14	6.00%	58,269,000
May 25, 2026	14.40	14.52	13.26	13.34	13.34	-5.92%	45,971,800
May 22, 2026	14.05	14.97	13.95	14.18	14.18	2.31%	51,360,770