Skip to main content
logo
Dongrui Food Group Co., Ltd. (SHE:001201)
China flag China · Delayed Price · Currency is CNY
14.59
-0.16 (-1.08%)
At close: Feb 13, 2026

Dongrui Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202614.7514.8114.5614.5914.59-1.08%2,363,534
Feb 12, 202614.9914.9914.7214.7514.75-1.40%2,852,260
Feb 11, 202614.9214.9914.8914.9614.960.07%1,791,517
Feb 10, 202615.1315.1614.9414.9514.95-1.19%2,341,836
Feb 9, 202615.1215.1715.0315.1315.130.60%3,077,960
Feb 6, 202614.9015.1214.8415.0415.040.53%3,069,044
Feb 5, 202614.9815.1614.9214.9614.96-0.20%3,383,887
Feb 4, 202615.0015.0514.8114.9914.991.42%3,650,686
Feb 3, 202614.9215.0214.6114.7814.78-0.87%4,978,852
Feb 2, 202615.0015.3314.8314.9114.91-2.61%5,644,376
Jan 30, 202615.1815.5215.1115.3115.310.72%7,158,504
Jan 29, 202614.8715.2014.7515.2015.201.74%5,543,947
Jan 28, 202614.7915.1014.7314.9414.941.01%4,292,400
Jan 27, 202615.0915.0914.6014.7914.79-1.99%4,229,200
Jan 26, 202614.9115.1514.9115.0915.091.21%4,230,000
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