ShanDongDenghai Seeds Co.,Ltd (SHE:002041)
China · Delayed Price · Currency is CNY 8.77
+0.11 (1.27%)
Jul 31, 2026, 3:04 PM CST
SHE:002041 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.59 | 8.79 | 8.54 | 8.77 | 8.77 | 1.27% | 14,843,654 |
| Jul 30, 2026 | 8.51 | 8.75 | 8.50 | 8.66 | 8.66 | 1.52% | 15,786,411 |
| Jul 29, 2026 | 8.44 | 8.56 | 8.40 | 8.53 | 8.53 | 1.19% | 10,267,914 |
| Jul 28, 2026 | 8.41 | 8.52 | 8.37 | 8.43 | 8.43 | - | 9,831,100 |
| Jul 27, 2026 | 8.25 | 8.44 | 8.22 | 8.43 | 8.43 | 1.44% | 11,409,000 |
| Jul 24, 2026 | 8.51 | 8.61 | 8.29 | 8.31 | 8.31 | -3.37% | 14,103,300 |
| Jul 23, 2026 | 8.38 | 8.64 | 8.32 | 8.60 | 8.60 | 2.50% | 16,676,151 |
| Jul 22, 2026 | 8.30 | 8.41 | 8.22 | 8.39 | 8.39 | 0.72% | 13,167,516 |
| Jul 21, 2026 | 8.39 | 8.47 | 8.27 | 8.33 | 8.33 | -0.72% | 14,977,403 |
| Jul 20, 2026 | 8.30 | 8.57 | 8.29 | 8.39 | 8.39 | 0.84% | 17,261,847 |
| Jul 17, 2026 | 8.50 | 8.64 | 8.28 | 8.32 | 8.32 | -2.58% | 15,017,471 |
| Jul 16, 2026 | 8.57 | 8.67 | 8.47 | 8.54 | 8.54 | -0.93% | 14,162,460 |
| Jul 15, 2026 | 8.33 | 8.62 | 8.30 | 8.62 | 8.62 | 2.38% | 18,884,790 |
| Jul 14, 2026 | 8.20 | 8.51 | 8.20 | 8.42 | 8.42 | 2.43% | 18,448,744 |
| Jul 13, 2026 | 8.20 | 8.31 | 8.16 | 8.22 | 8.22 | 0.24% | 13,421,227 |
| Jul 10, 2026 | 8.02 | 8.27 | 7.94 | 8.20 | 8.20 | 2.12% | 13,639,900 |
| Jul 9, 2026 | 8.07 | 8.12 | 7.94 | 8.03 | 8.03 | -0.99% | 8,874,800 |
| Jul 8, 2026 | 8.02 | 8.17 | 7.92 | 8.11 | 8.11 | 0.50% | 9,958,200 |
| Jul 7, 2026 | 8.17 | 8.20 | 8.00 | 8.07 | 8.07 | -1.47% | 9,816,725 |
| Jul 6, 2026 | 8.19 | 8.25 | 8.11 | 8.19 | 8.19 | 0.61% | 11,725,647 |
| Jul 3, 2026 | 8.05 | 8.20 | 8.03 | 8.14 | 8.14 | 1.12% | 10,411,183 |
| Jul 2, 2026 | 8.08 | 8.27 | 7.99 | 8.05 | 8.05 | -0.37% | 13,295,855 |
| Jul 1, 2026 | 7.87 | 8.13 | 7.82 | 8.08 | 8.08 | 2.67% | 13,908,273 |
| Jun 30, 2026 | 7.99 | 8.04 | 7.83 | 7.87 | 7.87 | -2.36% | 9,894,200 |
| Jun 29, 2026 | 7.99 | 8.10 | 7.75 | 8.06 | 8.06 | 0.37% | 13,128,645 |
| Jun 26, 2026 | 8.11 | 8.15 | 7.94 | 8.03 | 8.03 | -1.11% | 10,709,540 |
| Jun 25, 2026 | 8.00 | 8.14 | 7.93 | 8.12 | 8.12 | 0.74% | 11,486,173 |
| Jun 24, 2026 | 8.43 | 8.43 | 8.05 | 8.06 | 8.06 | -4.39% | 15,556,430 |
| Jun 23, 2026 | 8.53 | 8.70 | 8.40 | 8.43 | 8.43 | -1.86% | 13,863,659 |
| Jun 22, 2026 | 8.52 | 8.65 | 8.36 | 8.59 | 8.59 | 0.23% | 15,067,056 |
| Jun 18, 2026 | 8.50 | 8.68 | 8.32 | 8.57 | 8.57 | 1.18% | 12,053,936 |
| Jun 17, 2026 | 8.73 | 8.73 | 8.43 | 8.47 | 8.47 | -2.64% | 9,227,956 |
| Jun 16, 2026 | 8.87 | 8.89 | 8.61 | 8.70 | 8.70 | -2.47% | 12,242,244 |
| Jun 15, 2026 | 8.90 | 8.98 | 8.69 | 8.92 | 8.92 | 2.53% | 18,265,515 |
| Jun 12, 2026 | 8.18 | 8.91 | 8.13 | 8.70 | 8.70 | 6.36% | 25,289,950 |
| Jun 11, 2026 | 8.15 | 8.25 | 8.04 | 8.18 | 8.18 | 0.37% | 8,085,200 |
| Jun 10, 2026 | 8.17 | 8.25 | 8.08 | 8.15 | 8.15 | -0.24% | 8,487,600 |
| Jun 9, 2026 | 8.22 | 8.27 | 8.04 | 8.17 | 8.17 | -0.85% | 10,163,695 |
| Jun 8, 2026 | 8.35 | 8.52 | 8.14 | 8.24 | 8.24 | -2.72% | 13,325,700 |
| Jun 5, 2026 | 8.49 | 8.62 | 8.43 | 8.47 | 8.47 | -0.24% | 10,205,620 |
| Jun 4, 2026 | 8.65 | 8.82 | 8.45 | 8.49 | 8.49 | -2.41% | 13,821,620 |
| Jun 3, 2026 | 8.80 | 8.84 | 8.59 | 8.70 | 8.70 | 0.12% | 13,169,120 |
| Jun 2, 2026 | 8.88 | 8.90 | 8.67 | 8.69 | 8.69 | -2.03% | 13,821,150 |
| Jun 1, 2026 | 8.68 | 8.93 | 8.63 | 8.87 | 8.87 | 2.07% | 15,977,160 |
| May 29, 2026 | 8.71 | 8.85 | 8.65 | 8.69 | 8.69 | -0.11% | 12,271,000 |
| May 28, 2026 | 8.85 | 8.85 | 8.55 | 8.70 | 8.70 | -2.03% | 13,620,280 |
| May 27, 2026 | 8.81 | 8.95 | 8.70 | 8.88 | 8.88 | 0.91% | 15,807,940 |
| May 26, 2026 | 8.80 | 8.82 | 8.67 | 8.80 | 8.80 | -0.45% | 10,529,270 |
| May 25, 2026 | 8.82 | 8.93 | 8.78 | 8.84 | 8.84 | 0.23% | 9,301,600 |
| May 22, 2026 | 8.90 | 8.93 | 8.72 | 8.82 | 8.82 | -0.11% | 11,848,200 |