Shenzhen Cereals Holdings Co.,Ltd. (SHE:000019)
China · Delayed Price · Currency is CNY 6.96
-0.37 (-5.05%)
Sep 14, 2026, 3:04 PM CST
Shenzhen Cereals Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 7.59 | 7.59 | 6.90 | 7.01 | - | -4.37% | 23,057,555 |
| Sep 11, 2026 | 7.59 | 7.70 | 7.20 | 7.33 | 7.33 | -4.56% | 46,674,223 |
| Sep 10, 2026 | 8.28 | 8.40 | 7.64 | 7.68 | 7.68 | -9.22% | 83,541,175 |
| Sep 9, 2026 | 7.50 | 8.46 | 7.48 | 8.46 | 8.46 | 10.01% | 70,782,940 |
| Sep 8, 2026 | 7.37 | 7.73 | 7.36 | 7.69 | 7.69 | 4.20% | 38,204,777 |
| Sep 7, 2026 | 7.13 | 7.42 | 7.13 | 7.38 | 7.38 | 3.51% | 33,551,912 |
| Sep 4, 2026 | 6.92 | 7.22 | 6.80 | 7.13 | 7.13 | 2.00% | 34,192,177 |
| Sep 3, 2026 | 7.16 | 7.23 | 6.81 | 6.99 | 6.99 | -2.65% | 37,435,390 |
| Sep 2, 2026 | 8.08 | 8.14 | 7.13 | 7.18 | 7.18 | -9.34% | 61,629,514 |
| Sep 1, 2026 | 7.17 | 7.92 | 7.11 | 7.92 | 7.92 | 10.00% | 25,031,676 |
| Aug 31, 2026 | 7.32 | 7.50 | 7.17 | 7.20 | 7.20 | -1.64% | 36,694,195 |
| Aug 28, 2026 | 7.11 | 7.41 | 6.96 | 7.32 | 7.32 | 2.09% | 35,532,305 |
| Aug 27, 2026 | 6.95 | 7.18 | 6.85 | 7.17 | 7.17 | 4.67% | 33,807,584 |
| Aug 26, 2026 | 6.59 | 6.95 | 6.59 | 6.85 | 6.85 | 3.01% | 31,303,900 |
| Aug 25, 2026 | 6.39 | 6.86 | 6.37 | 6.65 | 6.65 | 3.58% | 31,402,785 |
| Aug 24, 2026 | 6.55 | 6.58 | 6.32 | 6.42 | 6.42 | 0.94% | 24,418,645 |
| Aug 21, 2026 | 6.68 | 6.70 | 6.31 | 6.36 | 6.36 | -7.29% | 32,378,980 |
| Aug 20, 2026 | 6.71 | 6.98 | 6.43 | 6.86 | 6.86 | 1.33% | 47,240,200 |
| Aug 19, 2026 | 6.92 | 7.39 | 6.62 | 6.77 | 6.77 | -2.73% | 61,151,410 |
| Aug 18, 2026 | 6.34 | 6.96 | 6.27 | 6.96 | 6.96 | 9.95% | 54,566,456 |
| Aug 17, 2026 | 6.02 | 6.46 | 6.02 | 6.33 | 6.33 | 5.85% | 23,821,968 |
| Aug 14, 2026 | 6.09 | 6.09 | 5.96 | 5.98 | 5.98 | -1.81% | 7,963,093 |
| Aug 13, 2026 | 6.15 | 6.16 | 6.05 | 6.09 | 6.09 | -1.30% | 7,813,459 |
| Aug 12, 2026 | 6.19 | 6.19 | 6.11 | 6.17 | 6.17 | -0.16% | 4,897,370 |
| Aug 11, 2026 | 6.22 | 6.23 | 6.14 | 6.18 | 6.18 | -0.48% | 7,913,751 |
| Aug 10, 2026 | 6.10 | 6.23 | 6.07 | 6.21 | 6.21 | 1.64% | 12,104,303 |
| Aug 7, 2026 | 6.21 | 6.22 | 6.05 | 6.11 | 6.11 | -2.86% | 16,339,245 |
| Aug 6, 2026 | 6.11 | 6.31 | 6.01 | 6.29 | 6.29 | 3.28% | 21,511,422 |
| Aug 5, 2026 | 6.12 | 6.12 | 6.05 | 6.09 | 6.09 | -0.33% | 5,115,718 |
| Aug 4, 2026 | 6.16 | 6.23 | 6.09 | 6.11 | 6.11 | -1.13% | 6,461,307 |
| Aug 3, 2026 | 6.11 | 6.21 | 6.10 | 6.18 | 6.18 | 0.98% | 7,022,700 |
| Jul 31, 2026 | 6.00 | 6.13 | 6.00 | 6.12 | 6.12 | 0.66% | 5,419,340 |
| Jul 30, 2026 | 6.02 | 6.16 | 6.02 | 6.08 | 6.08 | 0.66% | 6,815,930 |
| Jul 29, 2026 | 5.95 | 6.09 | 5.95 | 6.04 | 6.04 | 1.17% | 5,192,960 |
| Jul 28, 2026 | 5.94 | 6.01 | 5.91 | 5.97 | 5.97 | 0.34% | 3,460,464 |
| Jul 27, 2026 | 5.85 | 5.96 | 5.83 | 5.95 | 5.95 | 1.36% | 3,803,733 |
| Jul 24, 2026 | 6.00 | 6.06 | 5.87 | 5.87 | 5.87 | -2.81% | 5,036,598 |
| Jul 23, 2026 | 5.91 | 6.04 | 5.90 | 6.04 | 6.04 | 2.03% | 5,028,115 |
| Jul 22, 2026 | 5.91 | 5.99 | 5.84 | 5.92 | 5.92 | -0.34% | 5,302,759 |
| Jul 21, 2026 | 6.05 | 6.08 | 5.91 | 5.94 | 5.94 | -1.82% | 7,787,438 |
| Jul 20, 2026 | 6.06 | 6.15 | 5.99 | 6.05 | 6.05 | - | 6,613,746 |
| Jul 17, 2026 | 6.11 | 6.19 | 6.01 | 6.05 | 6.05 | -1.63% | 5,902,000 |
| Jul 16, 2026 | 6.06 | 6.15 | 6.04 | 6.15 | 6.15 | 0.65% | 6,321,100 |
| Jul 15, 2026 | 5.97 | 6.12 | 5.93 | 6.11 | 6.11 | 1.83% | 5,800,140 |
| Jul 14, 2026 | 5.91 | 6.02 | 5.89 | 6.00 | 6.00 | 1.18% | 5,568,024 |
| Jul 13, 2026 | 5.90 | 5.95 | 5.85 | 5.93 | 5.93 | 0.51% | 4,576,049 |
| Jul 10, 2026 | 5.81 | 5.95 | 5.73 | 5.90 | 5.90 | 1.55% | 4,784,074 |
| Jul 9, 2026 | 5.90 | 5.91 | 5.74 | 5.81 | 5.81 | -1.69% | 4,510,921 |
| Jul 8, 2026 | 5.86 | 5.98 | 5.80 | 5.91 | 5.91 | 0.17% | 4,269,430 |
| Jul 7, 2026 | 6.01 | 6.07 | 5.85 | 5.90 | 5.90 | -1.83% | 5,148,540 |