SDIC Fengle Seed Co., Ltd. (SHE:000713)
China · Delayed Price · Currency is CNY 5.41
+0.01 (0.19%)
Oct 28, 2026, 3:04 PM CST
SDIC Fengle Seed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.63 | 5.63 | 5.35 | 5.41 | 5.41 | 0.19% | 6,872,300 |
| Oct 27, 2026 | 5.53 | 5.58 | 5.38 | 5.40 | 5.40 | -2.88% | 9,723,533 |
| Oct 26, 2026 | 5.60 | 5.62 | 5.46 | 5.56 | 5.56 | -1.94% | 13,157,100 |
| Oct 23, 2026 | 5.63 | 5.67 | 5.44 | 5.67 | 5.67 | - | 12,233,063 |
| Oct 22, 2026 | 5.83 | 5.89 | 5.65 | 5.67 | 5.67 | -3.41% | 10,309,440 |
| Oct 21, 2026 | 5.83 | 5.96 | 5.82 | 5.87 | 5.87 | 0.34% | 9,629,704 |
| Oct 20, 2026 | 5.80 | 5.90 | 5.75 | 5.85 | 5.85 | 1.04% | 8,499,468 |
| Oct 19, 2026 | 5.88 | 5.93 | 5.71 | 5.79 | 5.79 | -2.85% | 14,439,731 |
| Oct 16, 2026 | 5.95 | 6.06 | 5.90 | 5.96 | 5.96 | 0.34% | 11,907,462 |
| Oct 15, 2026 | 6.05 | 6.09 | 5.89 | 5.94 | 5.94 | -3.10% | 17,340,633 |
| Oct 14, 2026 | 6.25 | 6.37 | 6.09 | 6.13 | 6.13 | -1.92% | 13,642,256 |
| Oct 13, 2026 | 6.13 | 6.33 | 6.06 | 6.25 | 6.25 | 0.64% | 20,606,307 |
| Oct 12, 2026 | 6.53 | 6.85 | 6.20 | 6.21 | 6.21 | -6.05% | 33,944,924 |
| Oct 9, 2026 | 6.21 | 6.63 | 6.21 | 6.61 | 6.61 | 5.76% | 36,495,632 |
| Oct 8, 2026 | 6.40 | 6.50 | 6.19 | 6.25 | 6.25 | -0.79% | 20,292,683 |
| Sep 30, 2026 | 6.07 | 6.38 | 6.07 | 6.30 | 6.30 | 3.96% | 19,433,697 |
| Sep 29, 2026 | 6.04 | 6.14 | 6.03 | 6.06 | 6.06 | -0.82% | 15,453,456 |
| Sep 28, 2026 | 6.35 | 6.47 | 6.07 | 6.11 | 6.11 | -3.78% | 17,694,437 |
| Sep 24, 2026 | 6.61 | 6.66 | 6.31 | 6.35 | 6.35 | -3.64% | 19,771,440 |
| Sep 23, 2026 | 6.73 | 6.83 | 6.55 | 6.59 | 6.59 | -2.95% | 25,659,120 |
| Sep 22, 2026 | 6.97 | 7.00 | 6.67 | 6.79 | 6.79 | -1.16% | 31,989,591 |
| Sep 21, 2026 | 6.47 | 7.04 | 6.40 | 6.87 | 6.87 | 5.21% | 47,243,715 |
| Sep 18, 2026 | 6.49 | 6.64 | 6.40 | 6.53 | 6.53 | -2.68% | 49,179,607 |
| Sep 17, 2026 | 6.14 | 6.83 | 6.11 | 6.71 | 6.71 | 7.88% | 64,833,255 |
| Sep 16, 2026 | 6.13 | 6.45 | 6.07 | 6.22 | 6.22 | -2.81% | 44,652,141 |
| Sep 15, 2026 | 6.98 | 6.98 | 6.40 | 6.40 | 6.40 | -9.99% | 35,105,646 |
| Sep 14, 2026 | 6.81 | 7.45 | 6.50 | 7.11 | 7.11 | 5.02% | 80,671,820 |
| 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 |