SDIC Fengle Seed Co., Ltd. (SHE:000713)
China · Delayed Price · Currency is CNY 5.75
+0.02 (0.35%)
Jul 31, 2026, 3:04 PM CST
SDIC Fengle Seed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 5.50 | 5.58 | 5.46 | 5.49 | 5.49 | -0.18% | 3,598,882 |
| Jul 3, 2026 | 5.43 | 5.54 | 5.43 | 5.50 | 5.50 | 0.55% | 3,931,363 |
| Jul 2, 2026 | 5.41 | 5.52 | 5.39 | 5.47 | 5.47 | 0.92% | 6,229,580 |
| Jul 1, 2026 | 5.23 | 5.45 | 5.20 | 5.42 | 5.42 | 3.83% | 8,849,772 |
| Jun 30, 2026 | 5.29 | 5.29 | 5.17 | 5.22 | 5.22 | -1.88% | 4,933,620 |
| Jun 29, 2026 | 5.24 | 5.37 | 5.20 | 5.32 | 5.32 | 1.14% | 6,003,972 |
| Jun 26, 2026 | 5.30 | 5.38 | 5.26 | 5.26 | 5.26 | -0.75% | 4,430,196 |
| Jun 25, 2026 | 5.41 | 5.41 | 5.27 | 5.33 | 5.30 | -1.66% | 5,103,419 |
| Jun 24, 2026 | 5.56 | 5.58 | 5.40 | 5.42 | 5.39 | -3.04% | 4,878,265 |
| Jun 23, 2026 | 5.54 | 5.68 | 5.53 | 5.59 | 5.56 | -0.18% | 4,242,744 |
| Jun 22, 2026 | 5.55 | 5.60 | 5.36 | 5.60 | 5.57 | 0.54% | 6,527,851 |
| Jun 18, 2026 | 5.68 | 5.68 | 5.50 | 5.57 | 5.54 | -2.28% | 5,463,783 |
| Jun 17, 2026 | 5.79 | 5.79 | 5.69 | 5.70 | 5.67 | -1.89% | 3,973,946 |
| Jun 16, 2026 | 5.91 | 5.92 | 5.79 | 5.81 | 5.78 | -2.19% | 5,096,373 |
| Jun 15, 2026 | 6.00 | 6.03 | 5.91 | 5.94 | 5.91 | -0.83% | 5,505,181 |
| Jun 12, 2026 | 5.95 | 6.01 | 5.87 | 5.99 | 5.96 | 1.01% | 5,217,239 |
| Jun 11, 2026 | 5.91 | 5.98 | 5.86 | 5.93 | 5.90 | - | 4,010,586 |
| Jun 10, 2026 | 5.82 | 6.00 | 5.82 | 5.93 | 5.90 | 1.19% | 6,056,679 |
| Jun 9, 2026 | 5.81 | 5.89 | 5.76 | 5.86 | 5.83 | 0.86% | 3,787,957 |
| Jun 8, 2026 | 5.86 | 5.97 | 5.74 | 5.81 | 5.78 | -2.52% | 5,385,785 |
| Jun 5, 2026 | 5.82 | 5.98 | 5.82 | 5.96 | 5.93 | 1.53% | 4,061,794 |
| Jun 4, 2026 | 5.92 | 6.00 | 5.86 | 5.87 | 5.84 | -1.51% | 3,677,336 |
| Jun 3, 2026 | 5.98 | 6.07 | 5.92 | 5.96 | 5.93 | 0.17% | 4,315,907 |
| Jun 2, 2026 | 6.01 | 6.02 | 5.86 | 5.95 | 5.92 | -1.16% | 5,316,690 |
| Jun 1, 2026 | 5.83 | 6.03 | 5.80 | 6.02 | 5.99 | 2.38% | 6,574,300 |
| May 29, 2026 | 5.85 | 5.93 | 5.83 | 5.88 | 5.85 | - | 4,048,792 |
| May 28, 2026 | 5.87 | 5.93 | 5.78 | 5.88 | 5.85 | -0.84% | 4,556,770 |
| May 27, 2026 | 5.86 | 5.98 | 5.71 | 5.93 | 5.90 | 1.37% | 7,868,397 |
| May 26, 2026 | 5.93 | 5.95 | 5.81 | 5.85 | 5.82 | -1.68% | 4,946,400 |
| May 25, 2026 | 5.97 | 5.97 | 5.92 | 5.95 | 5.92 | - | 3,742,240 |
| May 22, 2026 | 5.98 | 5.98 | 5.89 | 5.95 | 5.92 | -0.17% | 4,289,342 |