Shenzhen Cereals Holdings Co.,Ltd. (SHE:000019)
China · Delayed Price · Currency is CNY 7.10
-0.02 (-0.28%)
Jan 23, 2026, 3:04 PM CST
Shenzhen Cereals Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 6.90 | 7.08 | 6.90 | 6.98 | 6.98 | 0.58% | 13,497,430 |
| Dec 15, 2025 | 6.82 | 6.96 | 6.81 | 6.94 | 6.94 | 1.31% | 8,149,695 |
| Dec 12, 2025 | 6.97 | 7.03 | 6.83 | 6.85 | 6.85 | -2.14% | 14,051,920 |
| Dec 11, 2025 | 7.25 | 7.27 | 6.99 | 7.00 | 7.00 | -3.18% | 18,589,120 |
| Dec 10, 2025 | 7.11 | 7.28 | 7.09 | 7.23 | 7.23 | 1.40% | 18,243,596 |
| Dec 9, 2025 | 7.18 | 7.22 | 7.02 | 7.13 | 7.13 | -0.83% | 12,063,050 |
| Dec 8, 2025 | 7.13 | 7.20 | 7.11 | 7.19 | 7.19 | 0.42% | 11,080,220 |
| Dec 5, 2025 | 7.06 | 7.19 | 6.98 | 7.16 | 7.16 | 1.85% | 12,478,300 |
| Dec 4, 2025 | 7.19 | 7.22 | 7.00 | 7.03 | 7.03 | -2.77% | 15,633,970 |
| Dec 3, 2025 | 7.32 | 7.33 | 7.18 | 7.23 | 7.23 | -1.23% | 14,291,440 |
| Dec 2, 2025 | 7.12 | 7.35 | 7.05 | 7.32 | 7.32 | 2.23% | 23,692,940 |
| Dec 1, 2025 | 7.19 | 7.23 | 7.10 | 7.16 | 7.16 | -0.56% | 15,948,278 |
| Nov 28, 2025 | 7.16 | 7.20 | 7.01 | 7.20 | 7.20 | 1.55% | 19,540,926 |
| Nov 27, 2025 | 7.30 | 7.33 | 7.06 | 7.09 | 7.09 | -3.54% | 26,562,279 |
| Nov 26, 2025 | 7.39 | 7.68 | 7.26 | 7.35 | 7.35 | -2.39% | 37,634,540 |
| Nov 25, 2025 | 7.56 | 7.61 | 7.30 | 7.53 | 7.53 | -2.33% | 48,657,920 |
| Nov 24, 2025 | 7.45 | 7.88 | 7.45 | 7.71 | 7.71 | 3.35% | 50,568,820 |
| Nov 21, 2025 | 7.29 | 7.80 | 7.26 | 7.46 | 7.46 | 0.95% | 59,154,017 |
| Nov 20, 2025 | 7.31 | 7.50 | 7.15 | 7.39 | 7.39 | 1.23% | 31,441,860 |
| Nov 19, 2025 | 7.23 | 7.37 | 7.15 | 7.30 | 7.30 | 1.25% | 16,755,980 |
| Nov 18, 2025 | 7.30 | 7.32 | 7.15 | 7.21 | 7.21 | -1.50% | 17,261,860 |
| Nov 17, 2025 | 7.26 | 7.35 | 7.22 | 7.32 | 7.32 | 0.83% | 16,701,420 |
| Nov 14, 2025 | 7.26 | 7.32 | 7.23 | 7.26 | 7.26 | -0.27% | 14,413,740 |
| Nov 13, 2025 | 7.30 | 7.31 | 7.19 | 7.28 | 7.28 | -0.27% | 18,637,870 |