SDIC Fengle Seed Co., Ltd. (SHE:000713)
China · Delayed Price · Currency is CNY 7.01
+0.01 (0.14%)
Sep 19, 2025, 3:04 PM CST
SDIC Fengle Seed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7.06 | 7.06 | 6.99 | 7.01 | 7.01 | 0.14% | 6,472,057 |
| Sep 18, 2025 | 7.06 | 7.06 | 6.99 | 7.00 | 7.00 | -0.85% | 12,466,438 |
| Sep 17, 2025 | 7.08 | 7.08 | 7.04 | 7.06 | 7.06 | -0.56% | 8,469,508 |
| Sep 16, 2025 | 7.09 | 7.10 | 7.05 | 7.10 | 7.10 | -0.14% | 8,634,479 |
| Sep 15, 2025 | 7.07 | 7.14 | 7.04 | 7.11 | 7.11 | 0.57% | 10,892,813 |
| Sep 12, 2025 | 7.06 | 7.09 | 7.04 | 7.07 | 7.07 | - | 11,040,027 |
| Sep 11, 2025 | 7.04 | 7.09 | 7.02 | 7.07 | 7.07 | 0.28% | 10,921,358 |
| Sep 10, 2025 | 7.06 | 7.06 | 7.02 | 7.05 | 7.05 | -0.14% | 6,890,195 |
| Sep 9, 2025 | 7.10 | 7.10 | 7.03 | 7.06 | 7.06 | -0.56% | 8,725,054 |
| Sep 8, 2025 | 7.03 | 7.11 | 7.03 | 7.10 | 7.10 | 0.85% | 9,337,302 |
| Sep 5, 2025 | 7.04 | 7.05 | 6.95 | 7.04 | 7.04 | 0.43% | 9,624,137 |
| Sep 4, 2025 | 6.99 | 7.07 | 6.99 | 7.01 | 7.01 | 0.29% | 10,201,853 |
| Sep 3, 2025 | 7.10 | 7.13 | 6.98 | 6.99 | 6.99 | -1.83% | 13,730,420 |
| Sep 2, 2025 | 7.16 | 7.17 | 7.10 | 7.12 | 7.12 | -0.56% | 13,584,039 |
| Sep 1, 2025 | 7.14 | 7.17 | 7.09 | 7.16 | 7.16 | - | 12,518,112 |
| Aug 29, 2025 | 7.16 | 7.24 | 7.15 | 7.16 | 7.16 | -0.28% | 15,873,624 |
| Aug 28, 2025 | 7.25 | 7.28 | 7.07 | 7.18 | 7.18 | -1.10% | 25,104,225 |
| Aug 27, 2025 | 7.37 | 7.38 | 7.23 | 7.26 | 7.26 | -1.76% | 30,770,819 |
| Aug 26, 2025 | 7.34 | 7.42 | 7.31 | 7.39 | 7.39 | 0.68% | 28,656,570 |
| Aug 25, 2025 | 7.30 | 7.35 | 7.24 | 7.34 | 7.34 | 0.55% | 31,848,478 |
| Aug 22, 2025 | 7.31 | 7.36 | 7.24 | 7.30 | 7.30 | 0.14% | 24,070,984 |
| Aug 21, 2025 | 7.24 | 7.34 | 7.22 | 7.29 | 7.29 | 0.41% | 30,703,358 |
| Aug 20, 2025 | 7.18 | 7.28 | 7.15 | 7.26 | 7.26 | 1.11% | 24,618,794 |
| Aug 19, 2025 | 7.17 | 7.21 | 7.15 | 7.18 | 7.18 | 0.14% | 12,395,973 |
| Aug 18, 2025 | 7.17 | 7.19 | 7.15 | 7.17 | 7.17 | 0.14% | 17,396,188 |
| Aug 15, 2025 | 7.10 | 7.18 | 7.10 | 7.16 | 7.16 | 0.56% | 13,092,831 |
| Aug 14, 2025 | 7.18 | 7.20 | 7.11 | 7.12 | 7.12 | -0.97% | 17,065,067 |
| Aug 13, 2025 | 7.21 | 7.22 | 7.16 | 7.19 | 7.19 | - | 13,397,891 |
| Aug 12, 2025 | 7.21 | 7.25 | 7.17 | 7.19 | 7.19 | -0.55% | 18,224,134 |
| Aug 11, 2025 | 7.26 | 7.26 | 7.19 | 7.23 | 7.23 | -0.55% | 21,742,648 |
| Aug 8, 2025 | 7.25 | 7.28 | 7.22 | 7.27 | 7.27 | -0.14% | 19,608,610 |
| Aug 7, 2025 | 7.19 | 7.31 | 7.17 | 7.28 | 7.28 | 1.25% | 34,497,634 |
| Aug 6, 2025 | 7.19 | 7.20 | 7.15 | 7.19 | 7.19 | -0.28% | 11,991,822 |
| Aug 5, 2025 | 7.17 | 7.25 | 7.16 | 7.21 | 7.21 | 0.42% | 13,739,999 |
| Aug 4, 2025 | 7.15 | 7.19 | 7.11 | 7.18 | 7.18 | 0.42% | 8,450,637 |
| Aug 1, 2025 | 7.13 | 7.16 | 7.11 | 7.15 | 7.15 | 0.28% | 10,614,300 |
| Jul 31, 2025 | 7.27 | 7.28 | 7.12 | 7.13 | 7.13 | -2.06% | 26,003,071 |
| Jul 30, 2025 | 7.21 | 7.35 | 7.18 | 7.28 | 7.28 | 0.97% | 40,494,046 |
| Jul 29, 2025 | 7.27 | 7.27 | 7.16 | 7.21 | 7.21 | -0.69% | 15,669,178 |
| Jul 28, 2025 | 7.29 | 7.30 | 7.22 | 7.26 | 7.26 | - | 15,230,803 |
| Jul 25, 2025 | 7.32 | 7.35 | 7.23 | 7.26 | 7.26 | -0.41% | 24,713,058 |
| Jul 24, 2025 | 7.18 | 7.30 | 7.15 | 7.29 | 7.29 | 1.82% | 39,309,111 |
| Jul 23, 2025 | 7.22 | 7.27 | 7.15 | 7.16 | 7.16 | -0.69% | 20,554,958 |
| Jul 22, 2025 | 7.21 | 7.25 | 7.13 | 7.21 | 7.21 | - | 24,071,461 |
| Jul 21, 2025 | 7.14 | 7.23 | 7.10 | 7.21 | 7.21 | 0.42% | 22,718,543 |
| Jul 18, 2025 | 7.23 | 7.29 | 7.16 | 7.18 | 7.18 | 1.13% | 22,093,186 |
| Jul 17, 2025 | 7.08 | 7.12 | 7.07 | 7.10 | 7.10 | - | 8,275,752 |
| Jul 16, 2025 | 7.06 | 7.11 | 7.05 | 7.10 | 7.10 | 0.57% | 8,922,752 |
| Jul 15, 2025 | 7.17 | 7.17 | 7.04 | 7.06 | 7.06 | -1.53% | 15,869,894 |
| Jul 14, 2025 | 7.16 | 7.20 | 7.16 | 7.17 | 7.17 | -0.28% | 8,842,722 |