ShanDongDenghai Seeds Co.,Ltd (SHE:002041)
China · Delayed Price · Currency is CNY 8.58
-0.02 (-0.23%)
Oct 28, 2026, 3:04 PM CST
SHE:002041 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.70 | 8.70 | 8.49 | 8.58 | 8.58 | -0.23% | 13,159,002 |
| Oct 27, 2026 | 8.87 | 8.87 | 8.60 | 8.60 | 8.60 | -1.94% | 14,330,522 |
| Oct 26, 2026 | 8.81 | 8.84 | 8.66 | 8.77 | 8.77 | -0.90% | 14,991,699 |
| Oct 23, 2026 | 8.70 | 8.87 | 8.51 | 8.85 | 8.85 | 1.03% | 18,152,721 |
| Oct 22, 2026 | 9.09 | 9.20 | 8.76 | 8.76 | 8.76 | -3.63% | 20,259,476 |
| Oct 21, 2026 | 9.08 | 9.33 | 9.03 | 9.09 | 9.09 | 0.11% | 15,294,317 |
| Oct 20, 2026 | 8.99 | 9.13 | 8.91 | 9.08 | 9.08 | 1.45% | 18,023,709 |
| Oct 19, 2026 | 9.12 | 9.12 | 8.78 | 8.95 | 8.95 | -2.72% | 22,625,000 |
| Oct 16, 2026 | 9.26 | 9.45 | 9.13 | 9.20 | 9.20 | -0.54% | 24,141,290 |
| Oct 15, 2026 | 9.56 | 9.66 | 9.18 | 9.25 | 9.25 | -4.64% | 27,924,670 |
| Oct 14, 2026 | 9.97 | 10.07 | 9.63 | 9.70 | 9.70 | -1.82% | 29,855,888 |
| Oct 13, 2026 | 9.87 | 10.23 | 9.61 | 9.88 | 9.88 | -0.20% | 45,961,674 |
| Oct 12, 2026 | 10.46 | 10.91 | 9.86 | 9.90 | 9.90 | -8.16% | 64,805,205 |
| Oct 9, 2026 | 10.23 | 10.78 | 9.98 | 10.78 | 10.78 | 6.42% | 75,584,720 |
| Oct 8, 2026 | 10.50 | 10.66 | 10.05 | 10.13 | 10.13 | -0.98% | 46,841,917 |
| Sep 30, 2026 | 9.39 | 10.23 | 9.35 | 10.23 | 10.23 | 10.00% | 34,501,921 |
| Sep 29, 2026 | 9.35 | 9.46 | 9.27 | 9.30 | 9.30 | -1.06% | 15,835,932 |
| Sep 28, 2026 | 9.99 | 10.01 | 9.28 | 9.40 | 9.40 | -5.43% | 26,434,338 |
| Sep 24, 2026 | 10.25 | 10.35 | 9.89 | 9.94 | 9.94 | -2.93% | 20,032,529 |
| Sep 23, 2026 | 10.41 | 10.48 | 10.13 | 10.24 | 10.24 | -2.20% | 24,570,801 |
| Sep 22, 2026 | 10.50 | 10.67 | 10.36 | 10.47 | 10.47 | -0.95% | 29,731,320 |
| Sep 21, 2026 | 10.20 | 10.69 | 10.13 | 10.57 | 10.57 | 2.72% | 46,167,673 |
| Sep 18, 2026 | 10.00 | 10.46 | 9.89 | 10.29 | 10.29 | -1.15% | 54,061,953 |
| Sep 17, 2026 | 9.79 | 10.67 | 9.72 | 10.41 | 10.41 | 6.01% | 75,985,905 |
| Sep 16, 2026 | 9.75 | 9.94 | 9.68 | 9.82 | 9.82 | 0.72% | 28,746,540 |
| Sep 15, 2026 | 10.18 | 10.26 | 9.75 | 9.75 | 9.75 | -3.75% | 39,851,830 |
| Sep 14, 2026 | 10.71 | 10.77 | 9.99 | 10.13 | 10.13 | -5.94% | 54,682,079 |
| Sep 11, 2026 | 11.30 | 11.45 | 10.67 | 10.77 | 10.77 | -3.32% | 61,883,970 |
| Sep 10, 2026 | 11.60 | 11.83 | 11.07 | 11.14 | 11.14 | -4.46% | 60,547,103 |
| Sep 9, 2026 | 11.41 | 12.12 | 11.41 | 11.66 | 11.66 | -3.00% | 74,395,391 |
| Sep 8, 2026 | 11.18 | 12.51 | 11.18 | 12.02 | 12.02 | 3.80% | 95,612,070 |
| Sep 7, 2026 | 11.11 | 11.58 | 11.00 | 11.58 | 11.58 | 5.46% | 80,047,323 |
| Sep 4, 2026 | 10.40 | 11.30 | 10.19 | 10.98 | 10.98 | 5.27% | 78,731,265 |
| Sep 3, 2026 | 10.66 | 10.80 | 10.26 | 10.43 | 10.43 | -4.05% | 58,102,852 |
| Sep 2, 2026 | 11.75 | 11.75 | 10.69 | 10.87 | 10.87 | -8.50% | 85,751,470 |
| Sep 1, 2026 | 10.77 | 11.88 | 10.62 | 11.88 | 11.88 | 10.00% | 69,716,022 |
| Aug 31, 2026 | 11.50 | 11.62 | 10.63 | 10.80 | 10.80 | -3.57% | 90,638,470 |
| Aug 28, 2026 | 11.00 | 11.88 | 10.82 | 11.20 | 11.20 | -0.27% | 101,118,800 |
| Aug 27, 2026 | 10.88 | 11.49 | 10.71 | 11.23 | 11.23 | 4.17% | 102,496,682 |
| Aug 26, 2026 | 10.88 | 11.15 | 10.48 | 10.78 | 10.78 | -3.84% | 109,322,500 |
| Aug 25, 2026 | 10.18 | 11.21 | 10.16 | 11.21 | 11.21 | 10.01% | 84,876,952 |
| Aug 24, 2026 | 9.30 | 10.19 | 9.17 | 10.19 | 10.19 | 10.04% | 45,380,230 |
| Aug 21, 2026 | 9.71 | 9.72 | 9.18 | 9.26 | 9.26 | -9.04% | 51,719,150 |
| Aug 20, 2026 | 9.60 | 10.34 | 9.32 | 10.18 | 10.18 | 2.83% | 78,100,490 |
| Aug 19, 2026 | 9.89 | 10.56 | 9.68 | 9.90 | 9.90 | 1.02% | 93,484,470 |
| Aug 18, 2026 | 8.91 | 9.80 | 8.89 | 9.80 | 9.80 | 9.99% | 47,274,088 |
| Aug 17, 2026 | 8.58 | 9.11 | 8.53 | 8.91 | 8.91 | 5.32% | 39,431,139 |
| Aug 14, 2026 | 8.66 | 8.67 | 8.46 | 8.46 | 8.46 | -2.31% | 14,637,280 |
| Aug 13, 2026 | 8.71 | 8.74 | 8.57 | 8.66 | 8.66 | -0.92% | 12,762,143 |
| Aug 12, 2026 | 8.70 | 8.75 | 8.65 | 8.74 | 8.74 | 0.23% | 10,641,446 |