SDIC Fengle Seed Co., Ltd. (SHE:000713)
China · Delayed Price · Currency is CNY 7.11
+0.34 (5.02%)
Sep 14, 2026, 3:04 PM CST
SDIC Fengle Seed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 6.81 | 7.45 | 6.50 | 7.22 | - | 6.65% | 74,467,120 |
| Sep 11, 2026 | 6.96 | 7.06 | 6.71 | 6.77 | 6.77 | -2.73% | 34,762,136 |
| Sep 10, 2026 | 7.19 | 7.26 | 6.92 | 6.96 | 6.96 | -3.73% | 42,577,161 |
| Sep 9, 2026 | 6.90 | 7.60 | 6.83 | 7.23 | 7.23 | 2.41% | 66,400,266 |
| Sep 8, 2026 | 6.76 | 7.22 | 6.70 | 7.06 | 7.06 | 3.98% | 52,105,600 |
| Sep 7, 2026 | 6.50 | 6.84 | 6.50 | 6.79 | 6.79 | 3.66% | 37,355,484 |
| Sep 4, 2026 | 6.35 | 6.65 | 6.24 | 6.55 | 6.55 | 1.39% | 33,214,979 |
| Sep 3, 2026 | 6.35 | 6.46 | 6.27 | 6.46 | 6.46 | 0.47% | 34,160,550 |
| Sep 2, 2026 | 7.00 | 7.00 | 6.43 | 6.43 | 6.43 | -9.94% | 52,479,848 |
| Sep 1, 2026 | 6.49 | 7.14 | 6.47 | 7.14 | 7.14 | 10.02% | 73,037,070 |
| Aug 31, 2026 | 6.71 | 6.82 | 6.48 | 6.49 | 6.49 | -2.99% | 37,531,277 |
| Aug 28, 2026 | 6.40 | 6.83 | 6.40 | 6.69 | 6.69 | 3.88% | 43,482,520 |
| Aug 27, 2026 | 6.30 | 6.49 | 6.30 | 6.44 | 6.44 | 3.37% | 27,083,984 |
| Aug 26, 2026 | 6.20 | 6.35 | 6.16 | 6.23 | 6.23 | -0.16% | 21,593,040 |
| Aug 25, 2026 | 6.00 | 6.44 | 5.95 | 6.24 | 6.24 | 2.63% | 28,379,954 |
| Aug 24, 2026 | 5.88 | 6.16 | 5.86 | 6.08 | 6.08 | 3.40% | 22,310,514 |
| Aug 21, 2026 | 6.00 | 6.03 | 5.78 | 5.88 | 5.88 | -3.29% | 17,314,030 |
| Aug 20, 2026 | 6.00 | 6.17 | 5.91 | 6.08 | 6.08 | 0.50% | 30,402,100 |
| Aug 19, 2026 | 6.26 | 6.44 | 6.04 | 6.05 | 6.05 | -6.92% | 40,056,560 |
| Aug 18, 2026 | 5.86 | 6.50 | 5.86 | 6.50 | 6.50 | 9.98% | 47,374,860 |
| Aug 17, 2026 | 5.77 | 5.98 | 5.77 | 5.91 | 5.91 | 3.32% | 12,949,190 |
| Aug 14, 2026 | 5.75 | 5.78 | 5.68 | 5.72 | 5.72 | -0.52% | 3,531,047 |
| Aug 13, 2026 | 5.80 | 5.83 | 5.72 | 5.75 | 5.75 | -1.20% | 4,859,838 |
| Aug 12, 2026 | 5.83 | 5.85 | 5.76 | 5.82 | 5.82 | - | 4,378,611 |
| Aug 11, 2026 | 5.85 | 5.90 | 5.82 | 5.82 | 5.82 | -0.85% | 4,209,726 |
| Aug 10, 2026 | 5.75 | 5.91 | 5.75 | 5.87 | 5.87 | 1.91% | 7,836,545 |
| Aug 7, 2026 | 5.85 | 5.85 | 5.71 | 5.76 | 5.76 | -2.04% | 9,696,388 |
| Aug 6, 2026 | 5.77 | 5.93 | 5.70 | 5.88 | 5.88 | 1.73% | 13,181,990 |
| Aug 5, 2026 | 5.81 | 5.83 | 5.74 | 5.78 | 5.78 | -0.34% | 3,424,100 |
| Aug 4, 2026 | 5.86 | 5.90 | 5.79 | 5.80 | 5.80 | -0.85% | 4,834,682 |
| Aug 3, 2026 | 5.74 | 5.87 | 5.73 | 5.85 | 5.85 | 1.74% | 6,542,662 |
| Jul 31, 2026 | 5.70 | 5.75 | 5.68 | 5.75 | 5.75 | 0.35% | 4,594,158 |
| Jul 30, 2026 | 5.64 | 5.78 | 5.64 | 5.73 | 5.73 | 1.06% | 6,230,040 |
| Jul 29, 2026 | 5.62 | 5.68 | 5.60 | 5.67 | 5.67 | 1.07% | 4,499,852 |
| Jul 28, 2026 | 5.54 | 5.64 | 5.53 | 5.61 | 5.61 | 0.72% | 4,126,100 |
| Jul 27, 2026 | 5.52 | 5.61 | 5.51 | 5.57 | 5.57 | 0.54% | 3,844,260 |
| Jul 24, 2026 | 5.65 | 5.71 | 5.52 | 5.54 | 5.54 | -2.46% | 5,136,440 |
| Jul 23, 2026 | 5.56 | 5.70 | 5.53 | 5.68 | 5.68 | 1.79% | 4,545,780 |
| Jul 22, 2026 | 5.54 | 5.59 | 5.51 | 5.58 | 5.58 | 0.18% | 5,237,602 |
| Jul 21, 2026 | 5.64 | 5.71 | 5.52 | 5.57 | 5.57 | -1.24% | 7,445,541 |
| Jul 20, 2026 | 5.65 | 5.75 | 5.58 | 5.64 | 5.64 | - | 6,628,663 |
| Jul 17, 2026 | 5.77 | 5.83 | 5.62 | 5.64 | 5.64 | -2.08% | 6,616,837 |
| Jul 16, 2026 | 5.65 | 5.78 | 5.65 | 5.76 | 5.76 | 1.05% | 5,383,180 |
| Jul 15, 2026 | 5.59 | 5.77 | 5.56 | 5.70 | 5.70 | 1.79% | 7,471,896 |
| Jul 14, 2026 | 5.49 | 5.62 | 5.49 | 5.60 | 5.60 | 2.19% | 6,114,520 |
| Jul 13, 2026 | 5.49 | 5.56 | 5.46 | 5.48 | 5.48 | -0.54% | 4,270,942 |
| Jul 10, 2026 | 5.38 | 5.55 | 5.35 | 5.51 | 5.51 | 1.47% | 5,700,635 |
| Jul 9, 2026 | 5.49 | 5.53 | 5.37 | 5.43 | 5.43 | -1.27% | 4,427,779 |
| Jul 8, 2026 | 5.39 | 5.52 | 5.35 | 5.50 | 5.50 | 1.85% | 4,622,140 |
| Jul 7, 2026 | 5.50 | 5.50 | 5.39 | 5.40 | 5.40 | -1.64% | 3,890,512 |