Henan Huaying Agricultural Development Co., Ltd. (SHE:002321)
China · Delayed Price · Currency is CNY 2.070
-0.020 (-0.96%)
Sep 14, 2026, 3:04 PM CST
SHE:002321 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 2.09 | 2.10 | 2.03 | 2.07 | - | -0.96% | 30,212,808 |
| 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 |
| Aug 11, 2026 | 1.96 | 2.01 | 1.95 | 1.99 | 1.99 | 1.02% | 31,257,600 |
| Aug 10, 2026 | 1.90 | 1.98 | 1.89 | 1.97 | 1.97 | 3.68% | 36,147,896 |
| Aug 7, 2026 | 1.92 | 1.92 | 1.86 | 1.90 | 1.90 | -1.55% | 24,379,527 |
| Aug 6, 2026 | 1.92 | 1.94 | 1.87 | 1.93 | 1.93 | 1.05% | 21,742,400 |
| Aug 5, 2026 | 1.92 | 1.94 | 1.89 | 1.91 | 1.91 | -0.52% | 24,315,100 |
| Aug 4, 2026 | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | 0.52% | 19,728,600 |
| Aug 3, 2026 | 1.87 | 1.92 | 1.86 | 1.91 | 1.91 | 2.14% | 27,134,045 |
| 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 |