Shandong Daye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	12.59	12.67	12.55	12.67	-	-0.47%	568,300
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
May 21, 2026	14.50	14.82	13.78	13.86	13.86	-6.48%	69,720,310
May 20, 2026	16.29	16.44	14.82	14.82	14.82	-10.02%	57,142,790
May 19, 2026	15.83	17.49	15.83	16.47	16.47	-3.51%	81,263,650
May 18, 2026	16.85	18.25	16.35	17.07	17.07	0.65%	109,444,300
May 15, 2026	14.80	16.96	14.80	16.96	16.96	9.99%	76,353,880
May 14, 2026	15.00	16.82	14.82	15.42	15.42	0.85%	96,799,600
May 13, 2026	15.16	16.11	14.61	15.29	15.29	-3.11%	70,471,280
May 12, 2026	14.90	16.21	14.28	15.78	15.78	2.80%	97,108,450
May 11, 2026	16.39	16.40	14.42	15.35	15.35	2.95%	114,049,500
May 8, 2026	14.00	14.91	13.41	14.91	14.91	10.04%	61,643,620
May 7, 2026	12.41	13.55	12.21	13.55	13.55	9.98%	41,211,070
May 6, 2026	11.34	12.32	11.29	12.32	12.32	10.00%	18,742,540
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%	10,143,030
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