Henan Huaying Agricultural Development Co., Ltd. (SHE:002321)
China · Delayed Price · Currency is CNY 1.870
+0.030 (1.63%)
Jul 31, 2026, 3:04 PM CST
SHE:002321 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.85 | 1.87 | 1.82 | 1.87 | 1.87 | 1.63% | 23,743,900 |
| Jul 30, 2026 | 1.86 | 1.91 | 1.84 | 1.84 | 1.84 | -1.08% | 25,356,500 |
| Jul 29, 2026 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | 0.54% | 23,815,000 |
| Jul 28, 2026 | 1.83 | 1.89 | 1.82 | 1.85 | 1.85 | 1.09% | 24,261,100 |
| Jul 27, 2026 | 1.80 | 1.84 | 1.79 | 1.83 | 1.83 | 1.10% | 15,952,700 |
| Jul 24, 2026 | 1.87 | 1.89 | 1.80 | 1.81 | 1.81 | -3.72% | 21,530,800 |
| Jul 23, 2026 | 1.82 | 1.88 | 1.81 | 1.88 | 1.88 | 2.73% | 25,513,100 |
| Jul 22, 2026 | 1.81 | 1.86 | 1.80 | 1.83 | 1.83 | 0.55% | 19,158,600 |
| Jul 21, 2026 | 1.86 | 1.86 | 1.79 | 1.82 | 1.82 | -2.15% | 28,480,900 |
| Jul 20, 2026 | 1.87 | 1.92 | 1.84 | 1.86 | 1.86 | - | 28,555,499 |
| Jul 17, 2026 | 1.92 | 1.96 | 1.84 | 1.86 | 1.86 | -3.12% | 34,044,800 |
| Jul 16, 2026 | 1.93 | 1.95 | 1.90 | 1.92 | 1.92 | - | 26,824,400 |
| Jul 15, 2026 | 1.88 | 1.94 | 1.86 | 1.92 | 1.92 | 1.59% | 32,167,800 |
| Jul 14, 2026 | 1.86 | 1.89 | 1.83 | 1.89 | 1.89 | 1.07% | 27,247,200 |
| Jul 13, 2026 | 1.89 | 1.91 | 1.85 | 1.87 | 1.87 | -0.53% | 24,069,200 |
| Jul 10, 2026 | 1.81 | 1.93 | 1.78 | 1.88 | 1.88 | 3.30% | 41,637,000 |
| Jul 9, 2026 | 1.82 | 1.85 | 1.79 | 1.82 | 1.82 | - | 24,559,102 |
| Jul 8, 2026 | 1.80 | 1.83 | 1.77 | 1.82 | 1.82 | 1.11% | 27,071,500 |
| Jul 7, 2026 | 1.81 | 1.82 | 1.77 | 1.80 | 1.80 | -1.10% | 33,341,200 |
| Jul 6, 2026 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | 1.11% | 22,394,200 |
| Jul 3, 2026 | 1.81 | 1.84 | 1.78 | 1.80 | 1.80 | - | 27,351,979 |
| Jul 2, 2026 | 1.76 | 1.86 | 1.75 | 1.80 | 1.80 | 2.27% | 44,991,908 |
| Jul 1, 2026 | 1.67 | 1.79 | 1.67 | 1.76 | 1.76 | 5.39% | 40,962,620 |
| Jun 30, 2026 | 1.69 | 1.71 | 1.64 | 1.67 | 1.67 | -1.18% | 18,333,800 |
| Jun 29, 2026 | 1.66 | 1.70 | 1.61 | 1.69 | 1.69 | 1.81% | 29,327,300 |
| Jun 26, 2026 | 1.67 | 1.72 | 1.65 | 1.66 | 1.66 | -1.19% | 23,358,010 |
| Jun 25, 2026 | 1.69 | 1.70 | 1.65 | 1.68 | 1.68 | -1.18% | 24,937,210 |
| Jun 24, 2026 | 1.79 | 1.79 | 1.69 | 1.70 | 1.70 | -5.03% | 32,384,400 |
| Jun 23, 2026 | 1.76 | 1.83 | 1.74 | 1.79 | 1.79 | 1.70% | 34,871,700 |
| Jun 22, 2026 | 1.75 | 1.76 | 1.70 | 1.76 | 1.76 | 0.57% | 24,273,400 |
| Jun 18, 2026 | 1.75 | 1.76 | 1.71 | 1.75 | 1.75 | -0.57% | 19,165,203 |
| Jun 17, 2026 | 1.80 | 1.81 | 1.74 | 1.76 | 1.76 | -2.76% | 24,605,103 |
| Jun 16, 2026 | 1.80 | 1.81 | 1.75 | 1.81 | 1.81 | - | 27,964,080 |
| Jun 15, 2026 | 1.84 | 1.89 | 1.81 | 1.81 | 1.81 | -1.63% | 25,427,200 |
| Jun 12, 2026 | 1.82 | 1.86 | 1.80 | 1.84 | 1.84 | 1.10% | 28,298,600 |
| Jun 11, 2026 | 1.80 | 1.85 | 1.78 | 1.82 | 1.82 | 0.55% | 23,761,000 |
| Jun 10, 2026 | 1.81 | 1.83 | 1.78 | 1.81 | 1.81 | -0.55% | 18,542,600 |
| Jun 9, 2026 | 1.84 | 1.85 | 1.78 | 1.82 | 1.82 | -1.62% | 25,225,501 |
| Jun 8, 2026 | 1.86 | 1.94 | 1.83 | 1.85 | 1.85 | -2.12% | 27,638,000 |
| Jun 5, 2026 | 1.86 | 1.92 | 1.86 | 1.89 | 1.89 | 1.07% | 22,086,348 |
| Jun 4, 2026 | 1.89 | 1.91 | 1.86 | 1.87 | 1.87 | -1.06% | 19,052,100 |
| Jun 3, 2026 | 1.90 | 1.91 | 1.86 | 1.89 | 1.89 | -1.05% | 22,716,800 |
| Jun 2, 2026 | 1.96 | 1.97 | 1.89 | 1.91 | 1.91 | -3.05% | 30,079,135 |
| Jun 1, 2026 | 1.90 | 1.97 | 1.87 | 1.97 | 1.97 | 3.68% | 27,883,411 |
| May 29, 2026 | 1.90 | 1.93 | 1.89 | 1.90 | 1.90 | - | 23,431,700 |
| May 28, 2026 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | 1.06% | 18,030,700 |
| May 27, 2026 | 1.91 | 1.92 | 1.86 | 1.88 | 1.88 | -2.08% | 21,302,300 |
| May 26, 2026 | 1.96 | 1.96 | 1.90 | 1.92 | 1.92 | -1.54% | 20,341,701 |
| May 25, 2026 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | 1.04% | 16,700,701 |
| May 22, 2026 | 1.94 | 1.95 | 1.90 | 1.93 | 1.93 | 0.52% | 17,172,400 |