Jiangsu Nonghua Intelligent Agriculture Technology Co.ltd (SHE:000816)
China · Delayed Price · Currency is CNY 2.710
+0.060 (2.26%)
May 29, 2026, 3:04 PM CST
SHE:000816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.66 | 2.89 | 2.66 | 2.71 | 2.71 | 2.26% | 57,467,100 |
| May 28, 2026 | 2.61 | 2.68 | 2.59 | 2.65 | 2.65 | 0.76% | 23,668,350 |
| May 27, 2026 | 2.73 | 2.73 | 2.59 | 2.63 | 2.63 | -2.95% | 29,281,750 |
| May 26, 2026 | 2.76 | 2.76 | 2.66 | 2.71 | 2.71 | -2.17% | 24,320,510 |
| May 25, 2026 | 2.73 | 2.79 | 2.73 | 2.77 | 2.77 | 1.47% | 26,207,740 |
| May 22, 2026 | 2.69 | 2.75 | 2.64 | 2.73 | 2.73 | 1.87% | 26,425,960 |
| May 21, 2026 | 2.78 | 2.81 | 2.68 | 2.68 | 2.68 | -3.25% | 27,065,210 |
| May 20, 2026 | 2.83 | 2.83 | 2.75 | 2.77 | 2.77 | -2.46% | 24,112,180 |
| May 19, 2026 | 2.82 | 2.85 | 2.79 | 2.84 | 2.84 | 0.71% | 23,529,430 |
| May 18, 2026 | 2.87 | 2.88 | 2.77 | 2.82 | 2.82 | -1.74% | 39,534,560 |
| May 15, 2026 | 2.94 | 2.94 | 2.85 | 2.87 | 2.87 | -2.71% | 36,868,520 |
| May 14, 2026 | 3.04 | 3.04 | 2.93 | 2.95 | 2.95 | -2.64% | 36,004,470 |
| May 13, 2026 | 3.02 | 3.05 | 3.00 | 3.03 | 3.03 | 0.66% | 23,049,880 |
| May 12, 2026 | 3.06 | 3.07 | 3.00 | 3.01 | 3.01 | -1.63% | 33,053,610 |
| May 11, 2026 | 3.08 | 3.11 | 3.03 | 3.06 | 3.06 | -0.65% | 34,783,240 |
| May 8, 2026 | 3.03 | 3.09 | 3.01 | 3.08 | 3.08 | 0.98% | 36,472,010 |
| May 7, 2026 | 3.10 | 3.13 | 3.02 | 3.05 | 3.05 | -3.17% | 67,403,700 |
| May 6, 2026 | 3.22 | 3.23 | 3.15 | 3.15 | 3.15 | -2.48% | 39,140,200 |
| Apr 30, 2026 | 3.21 | 3.24 | 3.19 | 3.23 | 3.23 | 0.62% | 24,163,810 |
| Apr 29, 2026 | 3.13 | 3.23 | 3.12 | 3.21 | 3.21 | 2.23% | 31,540,910 |
| Apr 28, 2026 | 3.15 | 3.17 | 3.11 | 3.14 | 3.14 | - | 23,516,510 |
| Apr 27, 2026 | 3.16 | 3.16 | 3.00 | 3.14 | 3.14 | -1.57% | 44,770,700 |
| Apr 24, 2026 | 3.13 | 3.20 | 3.12 | 3.19 | 3.19 | 1.92% | 27,677,910 |
| Apr 23, 2026 | 3.19 | 3.21 | 3.12 | 3.13 | 3.13 | -2.19% | 28,456,200 |
| Apr 22, 2026 | 3.23 | 3.24 | 3.19 | 3.20 | 3.20 | -0.93% | 22,795,420 |
| Apr 21, 2026 | 3.27 | 3.27 | 3.20 | 3.23 | 3.23 | -0.92% | 24,364,900 |
| Apr 20, 2026 | 3.23 | 3.28 | 3.22 | 3.26 | 3.26 | 1.24% | 27,573,900 |
| Apr 17, 2026 | 3.24 | 3.25 | 3.19 | 3.22 | 3.22 | -0.92% | 26,716,100 |
| Apr 16, 2026 | 3.20 | 3.25 | 3.17 | 3.25 | 3.25 | 1.88% | 26,575,310 |
| Apr 15, 2026 | 3.25 | 3.27 | 3.18 | 3.19 | 3.19 | -1.85% | 28,798,880 |
| Apr 14, 2026 | 3.26 | 3.27 | 3.20 | 3.25 | 3.25 | 0.31% | 26,360,120 |
| Apr 13, 2026 | 3.20 | 3.25 | 3.19 | 3.24 | 3.24 | 0.31% | 20,573,500 |
| Apr 10, 2026 | 3.22 | 3.27 | 3.22 | 3.23 | 3.23 | 0.62% | 22,149,300 |
| Apr 9, 2026 | 3.26 | 3.27 | 3.19 | 3.21 | 3.21 | -2.13% | 23,199,600 |
| Apr 8, 2026 | 3.25 | 3.29 | 3.22 | 3.28 | 3.28 | 2.50% | 29,614,910 |
| Apr 7, 2026 | 3.09 | 3.21 | 3.09 | 3.20 | 3.20 | 2.89% | 27,488,530 |
| Apr 3, 2026 | 3.24 | 3.25 | 3.09 | 3.11 | 3.11 | -3.72% | 29,946,900 |
| Apr 2, 2026 | 3.28 | 3.30 | 3.20 | 3.23 | 3.23 | -2.12% | 26,729,630 |
| Apr 1, 2026 | 3.34 | 3.36 | 3.28 | 3.30 | 3.30 | 0.30% | 21,602,650 |
| Mar 31, 2026 | 3.41 | 3.42 | 3.29 | 3.29 | 3.29 | -3.24% | 35,822,730 |
| Mar 30, 2026 | 3.29 | 3.42 | 3.28 | 3.40 | 3.40 | 1.80% | 40,907,310 |
| Mar 27, 2026 | 3.25 | 3.35 | 3.24 | 3.34 | 3.34 | 1.21% | 27,670,030 |
| Mar 26, 2026 | 3.33 | 3.38 | 3.28 | 3.30 | 3.30 | -1.49% | 31,226,920 |
| Mar 25, 2026 | 3.34 | 3.37 | 3.30 | 3.35 | 3.35 | 1.52% | 35,238,410 |
| Mar 24, 2026 | 3.28 | 3.31 | 3.18 | 3.30 | 3.30 | 3.12% | 40,144,000 |
| Mar 23, 2026 | 3.30 | 3.31 | 3.16 | 3.20 | 3.20 | -5.04% | 57,402,930 |
| Mar 20, 2026 | 3.44 | 3.45 | 3.36 | 3.37 | 3.37 | -1.75% | 38,272,550 |
| Mar 19, 2026 | 3.55 | 3.55 | 3.41 | 3.43 | 3.43 | -3.92% | 51,370,210 |
| Mar 18, 2026 | 3.63 | 3.64 | 3.51 | 3.57 | 3.57 | -1.92% | 62,805,200 |
| Mar 17, 2026 | 3.72 | 3.83 | 3.63 | 3.64 | 3.64 | -1.62% | 79,421,920 |