Daodaoquan Grain and Oil Co.,Ltd. (SHE:002852)
China · Delayed Price · Currency is CNY 7.96
-0.05 (-0.62%)
May 29, 2026, 3:04 PM CST
Daodaoquan Grain and Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.01 | 8.08 | 7.89 | 7.96 | 7.96 | -0.62% | 4,054,667 |
| May 28, 2026 | 8.02 | 8.09 | 7.82 | 8.01 | 8.01 | -0.50% | 4,895,133 |
| May 27, 2026 | 8.21 | 8.22 | 7.96 | 8.05 | 8.05 | -2.31% | 6,485,800 |
| May 26, 2026 | 8.32 | 8.50 | 8.18 | 8.24 | 8.24 | -0.72% | 7,305,586 |
| May 25, 2026 | 8.45 | 8.49 | 8.24 | 8.30 | 8.30 | -1.66% | 2,943,512 |
| May 22, 2026 | 8.43 | 8.51 | 8.29 | 8.44 | 8.44 | 1.08% | 4,036,800 |
| May 21, 2026 | 8.50 | 8.72 | 8.35 | 8.35 | 8.35 | -1.88% | 4,579,678 |
| May 20, 2026 | 8.65 | 8.67 | 8.43 | 8.51 | 8.51 | -2.07% | 4,196,323 |
| May 19, 2026 | 8.65 | 8.76 | 8.54 | 8.69 | 8.69 | 0.46% | 4,068,866 |
| May 18, 2026 | 8.63 | 8.65 | 8.40 | 8.65 | 8.65 | 0.23% | 5,901,795 |
| May 15, 2026 | 8.70 | 8.76 | 8.55 | 8.63 | 8.63 | -0.80% | 5,244,378 |
| May 14, 2026 | 8.84 | 8.88 | 8.66 | 8.70 | 8.70 | -1.47% | 5,697,953 |
| May 13, 2026 | 8.78 | 8.92 | 8.77 | 8.83 | 8.83 | 0.57% | 4,836,921 |
| May 12, 2026 | 9.06 | 9.07 | 8.72 | 8.78 | 8.78 | -2.88% | 8,243,603 |
| May 11, 2026 | 9.10 | 9.13 | 8.97 | 9.04 | 9.04 | -0.44% | 5,254,939 |
| May 8, 2026 | 9.02 | 9.09 | 8.97 | 9.08 | 9.08 | 0.89% | 3,907,156 |
| May 7, 2026 | 9.07 | 9.14 | 8.93 | 9.00 | 9.00 | -0.77% | 6,386,978 |
| May 6, 2026 | 9.10 | 9.20 | 8.95 | 9.07 | 9.07 | -0.22% | 7,669,657 |
| Apr 30, 2026 | 9.23 | 9.28 | 9.06 | 9.09 | 9.09 | -1.41% | 7,190,950 |
| Apr 29, 2026 | 8.73 | 9.38 | 8.70 | 9.22 | 9.22 | 4.18% | 16,012,780 |
| Apr 28, 2026 | 9.27 | 9.27 | 8.84 | 8.85 | 8.85 | -9.88% | 17,475,360 |
| Apr 27, 2026 | 9.69 | 9.84 | 9.48 | 9.82 | 9.82 | 1.97% | 6,959,372 |
| Apr 24, 2026 | 9.58 | 9.69 | 9.48 | 9.63 | 9.63 | 0.10% | 4,620,128 |
| Apr 23, 2026 | 9.62 | 9.72 | 9.48 | 9.62 | 9.62 | -0.52% | 4,677,748 |
| Apr 22, 2026 | 9.68 | 9.87 | 9.61 | 9.67 | 9.67 | -0.10% | 4,756,745 |
| Apr 21, 2026 | 9.70 | 9.72 | 9.58 | 9.68 | 9.68 | 0.31% | 4,070,903 |
| Apr 20, 2026 | 9.75 | 9.78 | 9.65 | 9.77 | 9.65 | 0.51% | 4,628,488 |
| Apr 17, 2026 | 9.91 | 9.92 | 9.69 | 9.72 | 9.60 | -2.02% | 4,968,694 |
| Apr 16, 2026 | 9.78 | 9.95 | 9.70 | 9.92 | 9.80 | 1.54% | 4,586,760 |
| Apr 15, 2026 | 9.86 | 9.86 | 9.76 | 9.77 | 9.65 | -0.91% | 3,420,770 |
| Apr 14, 2026 | 9.93 | 9.94 | 9.74 | 9.86 | 9.74 | - | 3,780,882 |
| Apr 13, 2026 | 9.92 | 9.96 | 9.74 | 9.86 | 9.74 | -0.50% | 4,755,064 |
| Apr 10, 2026 | 9.85 | 9.97 | 9.80 | 9.91 | 9.79 | 1.02% | 4,414,117 |
| Apr 9, 2026 | 9.90 | 9.98 | 9.78 | 9.81 | 9.69 | -1.21% | 4,944,228 |
| Apr 8, 2026 | 9.88 | 9.96 | 9.79 | 9.93 | 9.81 | 1.74% | 7,022,001 |
| Apr 7, 2026 | 9.37 | 9.77 | 9.31 | 9.76 | 9.64 | 4.05% | 6,924,256 |
| Apr 3, 2026 | 9.81 | 9.81 | 9.37 | 9.38 | 9.26 | -4.09% | 6,969,436 |
| Apr 2, 2026 | 9.84 | 9.92 | 9.73 | 9.78 | 9.66 | -0.51% | 5,369,859 |
| Apr 1, 2026 | 9.95 | 9.98 | 9.73 | 9.83 | 9.71 | 0.51% | 5,316,412 |
| Mar 31, 2026 | 9.88 | 10.06 | 9.76 | 9.78 | 9.66 | -1.11% | 7,410,200 |
| Mar 30, 2026 | 9.60 | 10.13 | 9.58 | 9.89 | 9.77 | 1.85% | 11,373,400 |
| Mar 27, 2026 | 9.39 | 9.81 | 9.35 | 9.71 | 9.59 | 2.10% | 7,747,012 |
| Mar 26, 2026 | 9.58 | 9.80 | 9.46 | 9.51 | 9.39 | -1.14% | 7,646,200 |
| Mar 25, 2026 | 9.50 | 9.67 | 9.40 | 9.62 | 9.50 | 1.16% | 8,927,102 |
| Mar 24, 2026 | 9.49 | 9.59 | 9.18 | 9.51 | 9.39 | 2.48% | 10,621,960 |
| Mar 23, 2026 | 9.75 | 9.75 | 9.17 | 9.28 | 9.17 | -7.66% | 19,522,940 |
| Mar 20, 2026 | 10.89 | 10.95 | 10.05 | 10.05 | 9.93 | -7.29% | 24,414,100 |
| Mar 19, 2026 | 11.88 | 11.89 | 10.81 | 10.84 | 10.71 | -9.74% | 25,942,960 |
| Mar 18, 2026 | 11.73 | 12.08 | 11.61 | 12.01 | 11.86 | 2.91% | 12,959,700 |
| Mar 17, 2026 | 11.89 | 12.06 | 11.65 | 11.67 | 11.53 | -2.59% | 10,170,300 |