Skip to main content
logo
Dongrui Food Group Co., Ltd. (SHE:001201)
China flag China · Delayed Price · Currency is CNY
14.91
+0.05 (0.34%)
Jan 23, 2026, 3:04 PM CST

Dongrui Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202614.9214.9214.8314.9114.910.34%2,725,140
Jan 22, 202614.9014.9214.7914.8614.860.13%2,409,520
Jan 21, 202614.7314.8514.6714.8414.840.41%2,981,224
Jan 20, 202614.7414.9014.6714.7814.780.27%3,827,298
Jan 19, 202614.5314.7414.5114.7414.741.52%3,569,692
Jan 16, 202614.6514.6714.5014.5214.52-0.89%3,567,101
Jan 15, 202614.6414.7814.6014.6514.650.07%2,639,720
Jan 14, 202614.7314.8114.5214.6414.64-0.61%4,843,214
Jan 13, 202614.8314.9114.7214.7314.73-0.41%4,171,637
Jan 12, 202614.7614.8014.7214.7914.790.27%3,416,748
Jan 9, 202614.7614.8014.6714.7514.750.20%2,637,829
Jan 8, 202614.6714.7714.6114.7214.720.34%2,463,073
Jan 7, 202614.7314.8514.6514.6714.67-0.34%2,450,733
Jan 6, 202614.6114.7314.5814.7214.720.89%2,651,056
Jan 5, 202614.5714.6314.5114.5914.590.14%2,556,940
Dec 31, 202514.6814.7714.4914.5714.57-0.82%2,127,600
Dec 30, 202514.7014.8314.6214.6914.69-0.07%3,089,740
Dec 29, 202514.5714.7314.5514.7014.701.17%3,806,244
Dec 26, 202514.5014.6014.4514.5314.530.14%2,367,377
Dec 25, 202514.4914.5414.4414.5114.510.14%2,020,320
Dec 24, 202514.4514.5014.4114.4914.490.28%2,077,760
Dec 23, 202514.6114.7214.4214.4514.45-1.43%2,645,821
Dec 22, 202514.7414.8014.6314.6614.66-0.88%2,633,385
Dec 19, 202514.6114.7914.5614.7914.791.16%2,580,338
Dec 18, 202514.5014.7014.3914.6214.620.34%2,799,749
Dec 17, 202515.1615.1814.4314.5714.571.18%4,788,192
Dec 16, 202514.5914.6814.3914.4014.40-1.17%2,139,112
Dec 15, 202514.4514.7414.4314.5714.570.55%2,759,871
Dec 12, 202514.6214.6814.4614.4914.49-0.82%2,276,800
Dec 11, 202514.7514.8214.6014.6114.61-0.88%2,353,105
Dec 10, 202514.7214.8114.6514.7414.740.07%1,786,689
Dec 9, 202514.9615.0614.7014.7314.73-1.47%3,462,080
Dec 8, 202515.0015.0514.8614.9514.95-0.07%2,101,333
Dec 5, 202514.9014.9914.7914.9614.960.27%1,818,547
Dec 4, 202515.1115.1514.8614.9214.92-1.26%2,381,480
Dec 3, 202515.2415.3515.0315.1115.11-0.85%1,841,100
Dec 2, 202515.3515.3815.1715.2415.24-0.59%1,220,800
Dec 1, 202515.4015.5015.3115.3315.33-0.39%1,856,480
Nov 28, 202515.2515.4015.1115.3915.390.79%1,572,080
Nov 27, 202515.2415.3415.1415.2715.270.39%1,790,668
Nov 26, 202515.2815.4215.1615.2115.21-0.33%2,209,960
Nov 25, 202515.5015.5015.2215.2615.26-0.13%2,698,948
Nov 24, 202515.3515.8015.2015.2815.281.33%3,599,693
Nov 21, 202515.6915.8415.0715.0815.08-4.07%4,034,348
Nov 20, 202515.9016.0015.6115.7215.72-1.07%1,890,920
Nov 19, 202516.1116.1815.7515.8915.89-0.94%2,669,700
Nov 18, 202516.1516.2615.9816.0416.04-0.87%2,395,792
Nov 17, 202516.3316.4016.1316.1816.18-1.16%2,559,028
Nov 14, 202516.3416.5716.3216.3716.370.18%2,997,788
Nov 13, 202516.2416.4916.0916.3416.340.55%2,831,500