Shandong Daye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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