Shandong Daye Co., Ltd. (SHA:603278)
China · Delayed Price · Currency is CNY 9.06
+0.14 (1.57%)
Aug 21, 2026, 3:00 PM CST
Shandong Daye Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 9.28 | 9.45 | 9.11 | 9.43 | 9.43 | 2.06% | 23,031,877 |
| Aug 4, 2026 | 9.21 | 9.28 | 8.91 | 9.24 | 9.24 | -0.65% | 30,151,725 |
| Aug 3, 2026 | 8.66 | 9.52 | 8.65 | 9.30 | 9.30 | 7.51% | 38,676,900 |
| 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 |