Shenzhen Cereals Holdings Co.,Ltd. (SHE:000019)
China · Delayed Price · Currency is CNY 6.45
+0.03 (0.47%)
May 29, 2026, 3:05 PM CST
Shenzhen Cereals Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.39 | 6.53 | 6.37 | 6.45 | 6.45 | 0.47% | 8,840,358 |
| May 28, 2026 | 6.47 | 6.51 | 6.29 | 6.42 | 6.42 | -0.77% | 9,011,553 |
| May 27, 2026 | 6.56 | 6.58 | 6.42 | 6.47 | 6.47 | -1.07% | 8,475,850 |
| May 26, 2026 | 6.60 | 6.61 | 6.45 | 6.54 | 6.54 | -1.06% | 8,395,770 |
| May 25, 2026 | 6.72 | 6.75 | 6.54 | 6.61 | 6.61 | -1.78% | 10,371,210 |
| May 22, 2026 | 6.81 | 6.84 | 6.65 | 6.73 | 6.73 | -0.30% | 10,275,304 |
| May 21, 2026 | 6.97 | 7.06 | 6.73 | 6.75 | 6.75 | -3.16% | 12,739,042 |
| May 20, 2026 | 6.96 | 6.98 | 6.81 | 6.97 | 6.97 | -0.43% | 11,689,623 |
| May 19, 2026 | 7.02 | 7.09 | 6.92 | 7.00 | 7.00 | -0.71% | 9,162,290 |
| May 18, 2026 | 7.08 | 7.10 | 6.94 | 7.05 | 7.05 | - | 11,242,913 |
| May 15, 2026 | 7.15 | 7.16 | 6.98 | 7.05 | 7.05 | -1.54% | 14,298,207 |
| May 14, 2026 | 7.27 | 7.30 | 7.12 | 7.16 | 7.16 | -1.92% | 14,390,610 |
| May 13, 2026 | 7.28 | 7.36 | 7.24 | 7.30 | 7.30 | 0.41% | 14,269,390 |
| May 12, 2026 | 7.47 | 7.47 | 7.20 | 7.27 | 7.27 | -2.81% | 20,137,071 |
| May 11, 2026 | 7.69 | 7.70 | 7.46 | 7.48 | 7.48 | -2.22% | 23,265,474 |
| May 8, 2026 | 7.61 | 7.93 | 7.59 | 7.65 | 7.65 | 0.39% | 19,867,311 |
| May 7, 2026 | 7.79 | 7.85 | 7.56 | 7.62 | 7.62 | -2.56% | 22,043,677 |
| May 6, 2026 | 7.67 | 7.91 | 7.64 | 7.82 | 7.82 | 1.69% | 18,608,520 |
| Apr 30, 2026 | 7.77 | 7.86 | 7.59 | 7.69 | 7.69 | -0.77% | 17,758,304 |
| Apr 29, 2026 | 7.52 | 7.95 | 7.49 | 7.75 | 7.75 | 2.51% | 24,602,015 |
| Apr 28, 2026 | 7.70 | 7.70 | 7.43 | 7.56 | 7.56 | -4.79% | 29,122,107 |
| Apr 27, 2026 | 8.02 | 8.08 | 7.88 | 7.94 | 7.94 | -0.75% | 18,080,747 |
| Apr 24, 2026 | 8.15 | 8.20 | 7.93 | 8.00 | 8.00 | -0.99% | 24,562,912 |
| Apr 23, 2026 | 7.71 | 8.43 | 7.63 | 8.08 | 8.08 | 4.94% | 46,020,460 |
| Apr 22, 2026 | 7.82 | 7.83 | 7.64 | 7.70 | 7.70 | -1.91% | 17,716,923 |
| Apr 21, 2026 | 8.00 | 8.02 | 7.78 | 7.85 | 7.85 | -2.24% | 20,182,260 |
| Apr 20, 2026 | 7.63 | 8.10 | 7.59 | 8.03 | 8.03 | 5.94% | 35,627,084 |
| 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 |