Shenzhen Cereals Holdings Co.,Ltd. (SHE:000019)
China · Delayed Price · Currency is CNY 7.45
+0.26 (3.62%)
At close: Mar 6, 2026
Shenzhen Cereals Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.23 | 7.47 | 7.15 | 7.45 | 7.45 | 3.62% | 25,730,570 |
| Mar 5, 2026 | 7.36 | 7.39 | 7.16 | 7.19 | 7.19 | -3.62% | 27,779,010 |
| Mar 4, 2026 | 7.34 | 7.58 | 7.30 | 7.46 | 7.46 | 1.63% | 37,975,921 |
| Mar 3, 2026 | 7.35 | 7.55 | 7.30 | 7.34 | 7.34 | -0.14% | 24,013,298 |
| Mar 2, 2026 | 7.25 | 7.39 | 7.21 | 7.35 | 7.35 | 2.08% | 22,206,342 |
| Feb 27, 2026 | 7.14 | 7.20 | 7.10 | 7.20 | 7.20 | 0.98% | 8,931,885 |
| Feb 26, 2026 | 7.14 | 7.21 | 7.09 | 7.13 | 7.13 | -0.42% | 7,851,900 |
| Feb 25, 2026 | 7.10 | 7.23 | 7.07 | 7.16 | 7.16 | 0.85% | 9,189,873 |
| Feb 24, 2026 | 7.01 | 7.11 | 6.97 | 7.10 | 7.10 | 2.60% | 7,729,886 |
| Feb 13, 2026 | 7.02 | 7.04 | 6.92 | 6.92 | 6.92 | -1.28% | 7,076,290 |
| Feb 12, 2026 | 7.12 | 7.14 | 7.01 | 7.01 | 7.01 | -1.68% | 8,762,100 |
| Feb 11, 2026 | 7.10 | 7.16 | 7.07 | 7.13 | 7.13 | 0.28% | 6,745,050 |
| Feb 10, 2026 | 7.16 | 7.17 | 7.05 | 7.11 | 7.11 | -0.70% | 8,180,620 |
| Feb 9, 2026 | 7.18 | 7.20 | 7.12 | 7.16 | 7.16 | 0.56% | 9,837,281 |
| Feb 6, 2026 | 7.18 | 7.26 | 7.12 | 7.12 | 7.12 | -1.11% | 10,839,150 |
| Feb 5, 2026 | 7.19 | 7.29 | 7.16 | 7.20 | 7.20 | -0.55% | 11,832,290 |
| Feb 4, 2026 | 7.18 | 7.26 | 7.07 | 7.24 | 7.24 | 1.97% | 16,079,580 |
| Feb 3, 2026 | 7.15 | 7.18 | 7.04 | 7.10 | 7.10 | -0.28% | 13,928,970 |
| Feb 2, 2026 | 7.28 | 7.31 | 7.10 | 7.12 | 7.12 | -3.65% | 21,410,540 |
| Jan 30, 2026 | 7.25 | 7.58 | 7.16 | 7.39 | 7.39 | 1.93% | 32,732,830 |
| Jan 29, 2026 | 7.12 | 7.30 | 7.10 | 7.25 | 7.25 | 1.68% | 19,151,750 |
| Jan 28, 2026 | 7.00 | 7.17 | 6.97 | 7.13 | 7.13 | 1.86% | 14,304,850 |
| Jan 27, 2026 | 7.13 | 7.17 | 6.92 | 7.00 | 7.00 | -1.96% | 12,434,210 |
| Jan 26, 2026 | 7.12 | 7.15 | 7.02 | 7.14 | 7.14 | 0.56% | 10,699,880 |
| Jan 23, 2026 | 7.15 | 7.16 | 7.06 | 7.10 | 7.10 | -0.28% | 9,006,705 |
| Jan 22, 2026 | 7.04 | 7.12 | 7.01 | 7.12 | 7.12 | 1.14% | 10,220,544 |
| Jan 21, 2026 | 6.96 | 7.04 | 6.94 | 7.04 | 7.04 | 0.57% | 9,267,280 |
| Jan 20, 2026 | 6.95 | 7.01 | 6.93 | 7.00 | 7.00 | 0.43% | 8,055,465 |
| Jan 19, 2026 | 6.84 | 6.98 | 6.81 | 6.97 | 6.97 | 1.90% | 9,700,013 |
| Jan 16, 2026 | 6.91 | 6.93 | 6.80 | 6.84 | 6.84 | -0.73% | 8,482,692 |
| Jan 15, 2026 | 6.88 | 6.95 | 6.88 | 6.89 | 6.89 | -0.43% | 7,006,520 |
| Jan 14, 2026 | 6.94 | 7.01 | 6.86 | 6.92 | 6.92 | -0.14% | 12,579,310 |
| Jan 13, 2026 | 7.03 | 7.04 | 6.91 | 6.93 | 6.93 | -1.42% | 11,101,950 |
| Jan 12, 2026 | 6.96 | 7.03 | 6.94 | 7.03 | 7.03 | 1.01% | 11,288,500 |
| Jan 9, 2026 | 6.92 | 6.98 | 6.89 | 6.96 | 6.96 | 0.43% | 9,050,136 |
| Jan 8, 2026 | 6.88 | 6.96 | 6.87 | 6.93 | 6.93 | 0.29% | 7,056,231 |
| Jan 7, 2026 | 6.95 | 7.00 | 6.87 | 6.91 | 6.91 | -0.58% | 8,406,914 |
| Jan 6, 2026 | 6.91 | 7.01 | 6.88 | 6.95 | 6.95 | 0.58% | 8,726,020 |
| Jan 5, 2026 | 6.95 | 6.96 | 6.85 | 6.91 | 6.91 | -0.58% | 9,277,412 |
| Dec 31, 2025 | 6.96 | 6.98 | 6.84 | 6.95 | 6.95 | - | 8,202,640 |
| Dec 30, 2025 | 7.09 | 7.10 | 6.93 | 6.95 | 6.95 | -2.11% | 10,667,050 |
| Dec 29, 2025 | 7.12 | 7.14 | 7.04 | 7.10 | 7.10 | -0.14% | 8,188,796 |
| Dec 26, 2025 | 7.06 | 7.15 | 7.04 | 7.11 | 7.11 | 0.71% | 7,787,910 |
| Dec 25, 2025 | 7.07 | 7.12 | 7.04 | 7.06 | 7.06 | -0.14% | 5,403,575 |
| Dec 24, 2025 | 7.04 | 7.08 | 6.98 | 7.07 | 7.07 | 0.43% | 6,653,810 |
| Dec 23, 2025 | 7.17 | 7.17 | 7.01 | 7.04 | 7.04 | -1.40% | 7,630,138 |
| Dec 22, 2025 | 7.06 | 7.18 | 7.04 | 7.14 | 7.14 | 0.99% | 10,700,060 |
| Dec 19, 2025 | 6.89 | 7.09 | 6.86 | 7.07 | 7.07 | 2.61% | 11,266,410 |
| Dec 18, 2025 | 6.80 | 6.93 | 6.78 | 6.89 | 6.89 | 0.88% | 7,096,235 |
| Dec 17, 2025 | 6.92 | 6.97 | 6.72 | 6.83 | 6.83 | -2.15% | 12,521,270 |