Daodaoquan Grain and Oil Co.,Ltd. (SHE:002852)
China · Delayed Price · Currency is CNY 8.69
+0.09 (1.05%)
Sep 30, 2026, 3:04 PM CST
Daodaoquan Grain and Oil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.71 | 8.78 | 8.58 | 8.69 | 8.69 | 1.05% | 13,979,490 |
| Sep 29, 2026 | 8.80 | 8.80 | 8.46 | 8.60 | 8.60 | -3.37% | 22,240,286 |
| Sep 28, 2026 | 8.18 | 8.90 | 7.86 | 8.90 | 8.90 | 10.01% | 28,127,823 |
| Sep 24, 2026 | 8.04 | 8.55 | 8.04 | 8.09 | 8.09 | 0.12% | 13,269,400 |
| Sep 23, 2026 | 8.29 | 8.30 | 8.05 | 8.08 | 8.08 | -2.42% | 7,922,300 |
| Sep 22, 2026 | 8.24 | 8.34 | 8.12 | 8.28 | 8.28 | -0.12% | 7,167,400 |
| Sep 21, 2026 | 8.09 | 8.30 | 8.03 | 8.29 | 8.29 | 1.84% | 9,048,702 |
| Sep 18, 2026 | 8.07 | 8.20 | 8.00 | 8.14 | 8.14 | -0.49% | 9,733,702 |
| Sep 17, 2026 | 7.92 | 8.22 | 7.85 | 8.18 | 8.18 | 1.87% | 12,230,237 |
| Sep 16, 2026 | 7.99 | 8.06 | 7.76 | 8.03 | 8.03 | 1.39% | 9,431,943 |
| Sep 15, 2026 | 8.39 | 8.43 | 7.90 | 7.92 | 7.92 | -5.38% | 15,290,039 |
| Sep 14, 2026 | 8.60 | 8.68 | 8.33 | 8.37 | 8.37 | -2.67% | 13,048,155 |
| Sep 11, 2026 | 8.95 | 9.03 | 8.55 | 8.60 | 8.60 | -4.23% | 16,207,524 |
| Sep 10, 2026 | 9.26 | 9.49 | 8.96 | 8.98 | 8.98 | -4.26% | 19,832,702 |
| Sep 9, 2026 | 9.51 | 9.58 | 9.20 | 9.38 | 9.38 | -2.60% | 28,288,424 |
| Sep 8, 2026 | 10.00 | 10.00 | 9.50 | 9.63 | 9.63 | 2.88% | 47,002,303 |
| Sep 7, 2026 | 8.65 | 9.36 | 8.64 | 9.36 | 9.36 | 9.99% | 15,544,238 |
| Sep 4, 2026 | 8.30 | 8.65 | 8.19 | 8.51 | 8.51 | 2.53% | 12,534,157 |
| Sep 3, 2026 | 8.55 | 8.58 | 8.24 | 8.30 | 8.30 | -1.44% | 12,047,113 |
| Sep 2, 2026 | 8.95 | 8.96 | 8.45 | 8.47 | 8.42 | -3.86% | 17,478,204 |
| Sep 1, 2026 | 8.55 | 9.04 | 8.55 | 8.81 | 8.76 | 2.68% | 22,377,025 |
| Aug 31, 2026 | 8.72 | 8.85 | 8.52 | 8.58 | 8.53 | -2.61% | 22,815,474 |
| Aug 28, 2026 | 9.09 | 9.35 | 8.78 | 8.81 | 8.76 | -0.90% | 35,080,955 |
| Aug 27, 2026 | 8.09 | 8.89 | 8.09 | 8.89 | 8.84 | 10.02% | 19,756,699 |
| Aug 26, 2026 | 7.94 | 8.25 | 7.94 | 8.08 | 8.03 | 0.25% | 8,613,956 |
| Aug 25, 2026 | 7.82 | 8.08 | 7.73 | 8.06 | 8.01 | 3.07% | 10,738,469 |
| Aug 24, 2026 | 8.00 | 8.01 | 7.74 | 7.82 | 7.77 | -2.37% | 9,884,886 |
| Aug 21, 2026 | 8.27 | 8.34 | 7.97 | 8.01 | 7.96 | -5.65% | 15,389,927 |
| Aug 20, 2026 | 8.10 | 8.49 | 7.92 | 8.49 | 8.44 | 3.41% | 23,726,019 |
| Aug 19, 2026 | 8.10 | 8.52 | 7.96 | 8.21 | 8.16 | 1.11% | 22,709,940 |
| Aug 18, 2026 | 7.84 | 8.13 | 7.84 | 8.12 | 8.07 | 3.05% | 14,794,800 |
| Aug 17, 2026 | 7.75 | 8.04 | 7.73 | 7.88 | 7.83 | 1.55% | 8,493,425 |
| Aug 14, 2026 | 7.78 | 7.81 | 7.66 | 7.76 | 7.72 | -0.26% | 3,478,145 |
| Aug 13, 2026 | 7.94 | 7.94 | 7.72 | 7.78 | 7.73 | -1.89% | 5,283,200 |
| Aug 12, 2026 | 7.93 | 7.97 | 7.82 | 7.93 | 7.88 | 0.25% | 4,057,383 |
| Aug 11, 2026 | 7.90 | 7.97 | 7.83 | 7.91 | 7.86 | 0.38% | 5,217,280 |
| Aug 10, 2026 | 7.59 | 7.90 | 7.52 | 7.88 | 7.83 | 3.68% | 7,699,863 |
| Aug 7, 2026 | 7.78 | 7.80 | 7.44 | 7.60 | 7.56 | -2.19% | 6,672,900 |
| Aug 6, 2026 | 7.70 | 7.80 | 7.60 | 7.77 | 7.73 | 0.65% | 3,990,500 |
| Aug 5, 2026 | 7.83 | 7.84 | 7.63 | 7.72 | 7.68 | -1.03% | 3,826,600 |
| Aug 4, 2026 | 7.88 | 7.92 | 7.73 | 7.80 | 7.75 | -0.89% | 4,565,099 |
| Aug 3, 2026 | 7.68 | 7.88 | 7.68 | 7.87 | 7.82 | 2.08% | 4,290,371 |
| Jul 31, 2026 | 7.68 | 7.71 | 7.59 | 7.71 | 7.67 | 0.92% | 3,141,585 |
| Jul 30, 2026 | 7.61 | 7.75 | 7.55 | 7.64 | 7.60 | 0.66% | 3,722,300 |
| Jul 29, 2026 | 7.50 | 7.70 | 7.48 | 7.59 | 7.55 | 1.47% | 3,519,500 |
| Jul 28, 2026 | 7.29 | 7.51 | 7.29 | 7.48 | 7.44 | 2.05% | 2,824,634 |
| Jul 27, 2026 | 7.17 | 7.45 | 7.08 | 7.33 | 7.29 | 2.66% | 3,605,100 |
| Jul 24, 2026 | 7.25 | 7.33 | 7.12 | 7.14 | 7.10 | -2.59% | 2,500,857 |
| Jul 23, 2026 | 7.11 | 7.35 | 7.08 | 7.33 | 7.29 | 2.52% | 3,423,500 |
| Jul 22, 2026 | 7.28 | 7.35 | 7.10 | 7.15 | 7.11 | -1.79% | 3,546,589 |