Jiangsu Nonghua Intelligent Agriculture Technology Co.ltd (SHE:000816)
China · Delayed Price · Currency is CNY 4.020
+0.020 (0.50%)
Jan 23, 2026, 3:04 PM CST
SHE:000816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.00 | 4.03 | 3.97 | 4.02 | 4.02 | 0.50% | 94,844,860 |
| Jan 22, 2026 | 3.96 | 4.04 | 3.93 | 4.00 | 4.00 | 1.01% | 104,408,300 |
| Jan 21, 2026 | 3.86 | 3.97 | 3.85 | 3.96 | 3.96 | 2.33% | 94,658,180 |
| Jan 20, 2026 | 3.85 | 3.92 | 3.81 | 3.87 | 3.87 | 0.26% | 84,311,580 |
| Jan 19, 2026 | 3.70 | 3.87 | 3.68 | 3.86 | 3.86 | 3.49% | 103,167,400 |
| Jan 16, 2026 | 3.75 | 3.84 | 3.71 | 3.73 | 3.73 | - | 91,422,131 |
| Jan 15, 2026 | 3.64 | 3.81 | 3.62 | 3.73 | 3.73 | 1.91% | 101,864,200 |
| Jan 14, 2026 | 3.65 | 3.73 | 3.62 | 3.66 | 3.66 | - | 89,354,590 |
| Jan 13, 2026 | 3.75 | 3.78 | 3.64 | 3.66 | 3.66 | -2.14% | 81,852,780 |
| Jan 12, 2026 | 3.69 | 3.76 | 3.69 | 3.74 | 3.74 | 1.08% | 76,474,051 |
| Jan 9, 2026 | 3.66 | 3.71 | 3.64 | 3.70 | 3.70 | 0.54% | 62,147,751 |
| Jan 8, 2026 | 3.62 | 3.73 | 3.61 | 3.68 | 3.68 | 1.10% | 68,889,990 |
| Jan 7, 2026 | 3.68 | 3.71 | 3.62 | 3.64 | 3.64 | -1.09% | 71,018,000 |
| Jan 6, 2026 | 3.62 | 3.74 | 3.62 | 3.68 | 3.68 | 2.22% | 92,849,459 |
| Jan 5, 2026 | 3.68 | 3.74 | 3.57 | 3.60 | 3.60 | -2.17% | 97,676,780 |
| Dec 31, 2025 | 3.78 | 3.84 | 3.60 | 3.68 | 3.68 | -5.15% | 154,106,203 |
| Dec 30, 2025 | 3.85 | 4.28 | 3.75 | 3.88 | 3.88 | -0.26% | 214,280,400 |
| Dec 29, 2025 | 3.86 | 3.91 | 3.78 | 3.89 | 3.89 | 0.52% | 82,800,850 |
| Dec 26, 2025 | 3.87 | 3.91 | 3.81 | 3.87 | 3.87 | 1.57% | 105,520,800 |
| Dec 25, 2025 | 3.74 | 3.84 | 3.69 | 3.81 | 3.81 | 1.33% | 76,824,660 |
| Dec 24, 2025 | 3.67 | 3.97 | 3.62 | 3.76 | 3.76 | 2.73% | 98,918,070 |
| Dec 23, 2025 | 3.71 | 3.73 | 3.57 | 3.66 | 3.66 | -1.61% | 86,297,070 |
| Dec 22, 2025 | 3.59 | 3.74 | 3.58 | 3.72 | 3.72 | 3.91% | 110,880,900 |
| Dec 19, 2025 | 3.41 | 3.64 | 3.34 | 3.58 | 3.58 | 4.68% | 129,549,200 |
| Dec 18, 2025 | 3.34 | 3.55 | 3.33 | 3.42 | 3.42 | -0.87% | 101,590,800 |
| Dec 17, 2025 | 3.90 | 3.94 | 3.44 | 3.45 | 3.45 | -9.69% | 198,392,500 |
| Dec 16, 2025 | 3.94 | 3.99 | 3.77 | 3.82 | 3.82 | -4.26% | 115,560,400 |
| Dec 15, 2025 | 3.99 | 4.05 | 3.89 | 3.99 | 3.99 | 1.01% | 152,786,000 |
| Dec 12, 2025 | 3.84 | 4.18 | 3.84 | 3.95 | 3.95 | 3.95% | 225,739,000 |
| Dec 11, 2025 | 4.02 | 4.06 | 3.79 | 3.80 | 3.80 | -5.94% | 147,745,300 |
| Dec 10, 2025 | 3.88 | 4.11 | 3.88 | 4.04 | 4.04 | 4.12% | 189,746,900 |
| Dec 9, 2025 | 3.89 | 3.92 | 3.84 | 3.88 | 3.88 | -1.02% | 77,140,490 |
| Dec 8, 2025 | 3.91 | 3.98 | 3.85 | 3.92 | 3.92 | 2.08% | 118,672,100 |
| Dec 5, 2025 | 3.77 | 3.88 | 3.73 | 3.84 | 3.84 | 1.05% | 121,842,973 |
| Dec 4, 2025 | 3.92 | 4.06 | 3.78 | 3.80 | 3.80 | -0.52% | 171,187,700 |
| Dec 3, 2025 | 3.89 | 3.94 | 3.79 | 3.82 | 3.82 | -0.78% | 140,791,600 |
| Dec 2, 2025 | 3.90 | 3.91 | 3.76 | 3.85 | 3.85 | -2.28% | 237,219,400 |
| Dec 1, 2025 | 3.58 | 3.94 | 3.58 | 3.94 | 3.94 | 10.06% | 103,342,705 |
| Nov 28, 2025 | 3.50 | 3.59 | 3.47 | 3.58 | 3.58 | 2.58% | 48,449,100 |
| Nov 27, 2025 | 3.50 | 3.53 | 3.44 | 3.49 | 3.49 | -0.57% | 37,154,010 |
| Nov 26, 2025 | 3.58 | 3.60 | 3.50 | 3.51 | 3.51 | -1.68% | 49,485,390 |
| Nov 25, 2025 | 3.48 | 3.60 | 3.46 | 3.57 | 3.57 | 3.18% | 67,193,078 |
| Nov 24, 2025 | 3.48 | 3.53 | 3.40 | 3.46 | 3.46 | 0.58% | 51,289,220 |
| Nov 21, 2025 | 3.53 | 3.61 | 3.43 | 3.44 | 3.44 | -3.91% | 80,539,290 |
| Nov 20, 2025 | 3.55 | 3.68 | 3.52 | 3.58 | 3.58 | 0.28% | 71,195,140 |
| Nov 19, 2025 | 3.52 | 3.62 | 3.52 | 3.57 | 3.57 | 1.71% | 61,590,550 |
| Nov 18, 2025 | 3.61 | 3.61 | 3.47 | 3.51 | 3.51 | -2.77% | 58,598,770 |
| Nov 17, 2025 | 3.56 | 3.62 | 3.55 | 3.61 | 3.61 | 1.69% | 44,271,200 |
| Nov 14, 2025 | 3.58 | 3.62 | 3.55 | 3.55 | 3.55 | -1.39% | 48,189,600 |
| Nov 13, 2025 | 3.56 | 3.60 | 3.53 | 3.60 | 3.60 | 1.12% | 53,250,700 |