Shenzhen Cereals Holdings Co.,Ltd. (SHE:000019)
China · Delayed Price · Currency is CNY 7.58
-0.19 (-2.45%)
Apr 17, 2026, 3:04 PM CST
Shenzhen Cereals Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 7.74 | 7.77 | 7.55 | 7.58 | 7.58 | -2.45% | 19,779,135 |
| Apr 16, 2026 | 7.90 | 7.90 | 7.60 | 7.77 | 7.77 | -1.02% | 22,684,790 |
| Apr 15, 2026 | 8.02 | 8.06 | 7.81 | 7.85 | 7.85 | -3.09% | 20,202,016 |
| Apr 14, 2026 | 8.15 | 8.18 | 7.97 | 8.10 | 8.10 | -2.41% | 31,289,128 |
| Apr 13, 2026 | 8.00 | 8.58 | 7.91 | 8.30 | 8.30 | 4.93% | 48,354,150 |
| Apr 10, 2026 | 8.01 | 8.02 | 7.78 | 7.91 | 7.91 | -0.75% | 24,359,340 |
| Apr 9, 2026 | 7.98 | 8.09 | 7.89 | 7.97 | 7.97 | -0.13% | 24,969,070 |
| Apr 8, 2026 | 7.78 | 8.00 | 7.70 | 7.98 | 7.98 | 1.79% | 40,575,990 |
| Apr 7, 2026 | 7.14 | 7.84 | 7.03 | 7.84 | 7.84 | 9.96% | 19,342,540 |
| Apr 3, 2026 | 7.63 | 7.65 | 7.13 | 7.13 | 7.13 | -6.55% | 24,752,290 |
| Apr 2, 2026 | 7.65 | 7.75 | 7.58 | 7.63 | 7.63 | -0.65% | 12,958,230 |
| Apr 1, 2026 | 7.76 | 7.87 | 7.63 | 7.68 | 7.68 | -1.41% | 19,081,550 |
| Mar 31, 2026 | 7.83 | 7.95 | 7.75 | 7.79 | 7.79 | -1.89% | 26,272,090 |
| Mar 30, 2026 | 7.72 | 8.16 | 7.67 | 7.94 | 7.94 | 2.06% | 40,981,662 |
| Mar 27, 2026 | 7.81 | 7.85 | 7.65 | 7.78 | 7.78 | -0.51% | 21,078,870 |
| Mar 26, 2026 | 7.61 | 8.18 | 7.57 | 7.82 | 7.82 | 3.58% | 44,016,590 |
| Mar 25, 2026 | 7.21 | 7.60 | 7.21 | 7.55 | 7.55 | 4.14% | 24,116,390 |
| Mar 24, 2026 | 7.02 | 7.25 | 6.84 | 7.25 | 7.25 | 4.77% | 18,235,850 |
| Mar 23, 2026 | 7.33 | 7.40 | 6.86 | 6.92 | 6.92 | -7.11% | 29,820,059 |
| Mar 20, 2026 | 7.55 | 7.62 | 7.40 | 7.45 | 7.45 | -0.93% | 14,452,710 |
| Mar 19, 2026 | 7.64 | 7.70 | 7.47 | 7.52 | 7.52 | -1.31% | 16,554,433 |
| Mar 18, 2026 | 7.72 | 7.72 | 7.52 | 7.62 | 7.62 | -1.17% | 19,726,980 |
| Mar 17, 2026 | 7.69 | 7.97 | 7.60 | 7.71 | 7.71 | 0.26% | 24,004,630 |
| Mar 16, 2026 | 7.59 | 7.81 | 7.59 | 7.69 | 7.69 | 1.32% | 24,381,860 |
| Mar 13, 2026 | 7.49 | 7.68 | 7.46 | 7.59 | 7.59 | 1.20% | 20,923,710 |
| Mar 12, 2026 | 7.48 | 7.55 | 7.34 | 7.50 | 7.50 | 0.67% | 17,496,770 |
| Mar 11, 2026 | 7.44 | 7.47 | 7.35 | 7.45 | 7.45 | 0.13% | 13,840,200 |
| Mar 10, 2026 | 7.46 | 7.53 | 7.39 | 7.44 | 7.44 | -1.85% | 20,514,848 |
| Mar 9, 2026 | 7.49 | 7.79 | 7.49 | 7.58 | 7.58 | 1.74% | 36,457,124 |
| 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 |