Henan Huaying Agricultural Development Co., Ltd. (SHE:002321)
China · Delayed Price · Currency is CNY 1.720
-0.010 (-0.58%)
Oct 28, 2026, 3:04 PM CST
SHE:002321 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -0.58% | 31,658,500 |
| Oct 27, 2026 | 1.78 | 1.80 | 1.72 | 1.73 | 1.73 | -2.81% | 29,731,200 |
| Oct 26, 2026 | 1.77 | 1.80 | 1.76 | 1.78 | 1.78 | - | 32,222,012 |
| Oct 23, 2026 | 1.74 | 1.79 | 1.68 | 1.78 | 1.78 | 0.56% | 46,579,100 |
| Oct 22, 2026 | 1.84 | 1.86 | 1.76 | 1.77 | 1.77 | -4.32% | 45,683,300 |
| Oct 21, 2026 | 1.82 | 1.92 | 1.81 | 1.85 | 1.85 | 1.65% | 53,961,000 |
| Oct 20, 2026 | 1.82 | 1.87 | 1.81 | 1.82 | 1.82 | -0.55% | 31,790,720 |
| Oct 19, 2026 | 1.85 | 1.88 | 1.80 | 1.83 | 1.83 | -1.61% | 40,032,100 |
| Oct 16, 2026 | 1.86 | 1.92 | 1.86 | 1.86 | 1.86 | 0.54% | 49,483,000 |
| Oct 15, 2026 | 1.89 | 1.92 | 1.85 | 1.85 | 1.85 | -4.15% | 58,768,400 |
| Oct 14, 2026 | 2.03 | 2.03 | 1.92 | 1.93 | 1.93 | -4.93% | 69,863,200 |
| Oct 13, 2026 | 1.98 | 2.04 | 1.94 | 2.03 | 2.03 | 0.50% | 67,935,000 |
| Oct 12, 2026 | 2.09 | 2.13 | 2.00 | 2.02 | 2.02 | -3.35% | 95,766,161 |
| Oct 9, 2026 | 2.05 | 2.11 | 1.98 | 2.09 | 2.09 | 1.46% | 118,115,752 |
| Oct 8, 2026 | 2.04 | 2.23 | 2.04 | 2.06 | 2.06 | 0.98% | 138,140,600 |
| Sep 30, 2026 | 2.08 | 2.10 | 2.00 | 2.04 | 2.04 | -1.92% | 91,820,700 |
| Sep 29, 2026 | 2.07 | 2.12 | 2.04 | 2.08 | 2.08 | -1.89% | 119,484,420 |
| Sep 28, 2026 | 2.31 | 2.38 | 2.04 | 2.12 | 2.12 | -6.61% | 207,668,686 |
| Sep 24, 2026 | 2.11 | 2.27 | 2.11 | 2.27 | 2.27 | 10.19% | 113,592,005 |
| Sep 23, 2026 | 2.17 | 2.20 | 2.05 | 2.06 | 2.06 | -7.21% | 135,480,010 |
| Sep 22, 2026 | 2.15 | 2.40 | 2.15 | 2.22 | 2.22 | -3.48% | 215,202,755 |
| Sep 21, 2026 | 2.09 | 2.30 | 2.03 | 2.30 | 2.30 | 10.05% | 118,080,500 |
| Sep 18, 2026 | 2.11 | 2.18 | 2.04 | 2.09 | 2.09 | -4.13% | 105,455,659 |
| Sep 17, 2026 | 1.97 | 2.18 | 1.94 | 2.18 | 2.18 | 10.10% | 53,132,350 |
| Sep 16, 2026 | 1.96 | 1.99 | 1.93 | 1.98 | 1.98 | - | 33,537,000 |
| Sep 15, 2026 | 2.06 | 2.07 | 1.97 | 1.98 | 1.98 | -4.35% | 31,039,099 |
| Sep 14, 2026 | 2.09 | 2.10 | 2.03 | 2.07 | 2.07 | -0.96% | 38,211,300 |
| Sep 11, 2026 | 2.18 | 2.18 | 2.07 | 2.09 | 2.09 | -3.24% | 44,030,000 |
| Sep 10, 2026 | 2.20 | 2.22 | 2.14 | 2.16 | 2.16 | -2.26% | 42,536,400 |
| Sep 9, 2026 | 2.22 | 2.26 | 2.19 | 2.21 | 2.21 | -1.78% | 58,627,800 |
| Sep 8, 2026 | 2.22 | 2.26 | 2.20 | 2.25 | 2.25 | 1.81% | 57,540,400 |
| Sep 7, 2026 | 2.15 | 2.22 | 2.13 | 2.21 | 2.21 | 3.27% | 61,923,700 |
| Sep 4, 2026 | 2.07 | 2.17 | 2.05 | 2.14 | 2.14 | 3.38% | 38,457,818 |
| Sep 3, 2026 | 2.10 | 2.12 | 2.05 | 2.07 | 2.07 | -1.90% | 29,894,383 |
| Sep 2, 2026 | 2.17 | 2.17 | 2.08 | 2.11 | 2.11 | -2.76% | 31,810,200 |
| Sep 1, 2026 | 2.08 | 2.18 | 2.07 | 2.17 | 2.17 | 4.33% | 43,857,100 |
| Aug 31, 2026 | 2.15 | 2.15 | 2.07 | 2.08 | 2.08 | -3.26% | 33,625,400 |
| Aug 28, 2026 | 2.11 | 2.16 | 2.07 | 2.15 | 2.15 | 1.90% | 35,783,976 |
| Aug 27, 2026 | 2.06 | 2.12 | 2.04 | 2.11 | 2.11 | 2.43% | 36,539,100 |
| Aug 26, 2026 | 2.07 | 2.11 | 2.05 | 2.06 | 2.06 | -0.48% | 23,341,900 |
| Aug 25, 2026 | 2.03 | 2.08 | 2.01 | 2.07 | 2.07 | 2.48% | 24,641,097 |
| Aug 24, 2026 | 2.03 | 2.04 | 1.98 | 2.02 | 2.02 | -0.49% | 24,086,983 |
| Aug 21, 2026 | 2.03 | 2.05 | 1.99 | 2.03 | 2.03 | -0.49% | 29,121,998 |
| Aug 20, 2026 | 2.03 | 2.06 | 1.99 | 2.04 | 2.04 | 0.49% | 39,595,500 |
| Aug 19, 2026 | 2.09 | 2.11 | 2.02 | 2.03 | 2.03 | -2.87% | 51,479,300 |
| Aug 18, 2026 | 2.01 | 2.11 | 2.01 | 2.09 | 2.09 | 3.47% | 55,057,900 |
| Aug 17, 2026 | 2.01 | 2.05 | 1.97 | 2.02 | 2.02 | 2.02% | 26,916,500 |
| Aug 14, 2026 | 2.00 | 2.01 | 1.95 | 1.98 | 1.98 | -1.00% | 24,407,500 |
| Aug 13, 2026 | 2.01 | 2.03 | 1.97 | 2.00 | 2.00 | - | 31,137,400 |
| Aug 12, 2026 | 1.99 | 2.02 | 1.96 | 2.00 | 2.00 | 0.50% | 29,336,515 |