Shandong Daye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	10.99	10.99	10.88	10.90	-	-	545,000
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
Feb 10, 2026	12.88	12.89	12.62	12.78	12.78	-0.78%	10,305,850
Feb 9, 2026	12.82	12.99	12.73	12.88	12.88	1.18%	12,512,700
Feb 6, 2026	12.55	12.85	12.50	12.73	12.73	0.63%	13,682,918
Feb 5, 2026	12.59	12.71	12.40	12.65	12.65	-0.24%	9,919,440
Feb 4, 2026	12.70	12.95	12.57	12.68	12.68	-0.39%	14,906,200
Feb 3, 2026	12.24	12.73	12.23	12.73	12.73	4.77%	18,997,600
Feb 2, 2026	12.20	12.51	12.15	12.15	12.15	-2.10%	13,091,924
Jan 30, 2026	12.32	12.45	12.09	12.41	12.41	0.40%	14,163,774
Jan 29, 2026	12.39	12.65	12.30	12.36	12.36	-0.72%	14,091,030
Jan 28, 2026	12.60	12.69	12.38	12.45	12.45	-1.81%	13,795,900
Jan 27, 2026	12.45	12.72	12.21	12.68	12.68	0.16%	17,958,510