Daodaoquan Grain and Oil Co.,Ltd. (SHE:002852)
China · Delayed Price · Currency is CNY 9.77
+0.05 (0.51%)
Apr 20, 2026, 3:00 PM CST
Daodaoquan Grain and Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 9.75 | 9.78 | 9.65 | 9.73 | - | 0.10% | 53,800 |
| Apr 17, 2026 | 9.91 | 9.92 | 9.69 | 9.72 | 9.72 | -2.02% | 4,968,694 |
| Apr 16, 2026 | 9.78 | 9.95 | 9.70 | 9.92 | 9.92 | 1.54% | 4,586,760 |
| Apr 15, 2026 | 9.86 | 9.86 | 9.76 | 9.77 | 9.77 | -0.91% | 3,420,770 |
| Apr 14, 2026 | 9.93 | 9.94 | 9.74 | 9.86 | 9.86 | - | 3,780,882 |
| Apr 13, 2026 | 9.92 | 9.96 | 9.74 | 9.86 | 9.86 | -0.50% | 4,755,064 |
| Apr 10, 2026 | 9.85 | 9.97 | 9.80 | 9.91 | 9.91 | 1.02% | 4,414,117 |
| Apr 9, 2026 | 9.90 | 9.98 | 9.78 | 9.81 | 9.81 | -1.21% | 4,944,228 |
| Apr 8, 2026 | 9.88 | 9.96 | 9.79 | 9.93 | 9.93 | 1.74% | 7,022,001 |
| Apr 7, 2026 | 9.37 | 9.77 | 9.31 | 9.76 | 9.76 | 4.05% | 6,924,256 |
| Apr 3, 2026 | 9.81 | 9.81 | 9.37 | 9.38 | 9.38 | -4.09% | 6,969,436 |
| Apr 2, 2026 | 9.84 | 9.92 | 9.73 | 9.78 | 9.78 | -0.51% | 5,369,859 |
| Apr 1, 2026 | 9.95 | 9.98 | 9.73 | 9.83 | 9.83 | 0.51% | 5,316,412 |
| Mar 31, 2026 | 9.88 | 10.06 | 9.76 | 9.78 | 9.78 | -1.11% | 7,410,200 |
| Mar 30, 2026 | 9.60 | 10.13 | 9.58 | 9.89 | 9.89 | 1.85% | 11,373,400 |
| Mar 27, 2026 | 9.39 | 9.81 | 9.35 | 9.71 | 9.71 | 2.10% | 7,747,012 |
| Mar 26, 2026 | 9.58 | 9.80 | 9.46 | 9.51 | 9.51 | -1.14% | 7,646,200 |
| Mar 25, 2026 | 9.50 | 9.67 | 9.40 | 9.62 | 9.62 | 1.16% | 8,927,102 |
| Mar 24, 2026 | 9.49 | 9.59 | 9.18 | 9.51 | 9.51 | 2.48% | 10,621,961 |
| Mar 23, 2026 | 9.75 | 9.75 | 9.17 | 9.28 | 9.28 | -7.66% | 19,522,946 |
| Mar 20, 2026 | 10.89 | 10.95 | 10.05 | 10.05 | 10.05 | -7.29% | 24,414,100 |
| Mar 19, 2026 | 11.88 | 11.89 | 10.81 | 10.84 | 10.84 | -9.74% | 25,942,960 |
| Mar 18, 2026 | 11.73 | 12.08 | 11.61 | 12.01 | 12.01 | 2.91% | 12,959,700 |
| Mar 17, 2026 | 11.89 | 12.06 | 11.65 | 11.67 | 11.67 | -2.59% | 10,170,300 |
| Mar 16, 2026 | 11.87 | 12.19 | 11.80 | 11.98 | 11.98 | 0.93% | 18,051,950 |
| Mar 13, 2026 | 11.20 | 12.09 | 11.18 | 11.87 | 11.87 | 6.74% | 23,889,200 |
| Mar 12, 2026 | 11.18 | 11.27 | 11.03 | 11.12 | 11.12 | 0.09% | 5,817,460 |
| Mar 11, 2026 | 11.21 | 11.23 | 11.00 | 11.11 | 11.11 | -0.89% | 5,945,975 |
| Mar 10, 2026 | 11.01 | 11.24 | 10.98 | 11.21 | 11.21 | 0.72% | 7,936,914 |
| Mar 9, 2026 | 10.95 | 11.33 | 10.86 | 11.13 | 11.13 | 2.77% | 12,983,750 |
| Mar 6, 2026 | 10.45 | 10.84 | 10.42 | 10.83 | 10.83 | 3.44% | 6,318,016 |
| Mar 5, 2026 | 10.72 | 10.72 | 10.44 | 10.47 | 10.47 | -0.85% | 6,314,895 |
| Mar 4, 2026 | 10.67 | 10.75 | 10.32 | 10.56 | 10.56 | -1.03% | 6,584,749 |
| Mar 3, 2026 | 10.75 | 10.95 | 10.63 | 10.67 | 10.67 | -0.65% | 7,190,018 |
| Mar 2, 2026 | 10.96 | 11.15 | 10.70 | 10.74 | 10.74 | -2.98% | 7,545,165 |
| Feb 27, 2026 | 11.03 | 11.11 | 10.98 | 11.07 | 11.07 | 0.27% | 3,261,073 |
| Feb 26, 2026 | 11.12 | 11.16 | 10.98 | 11.04 | 11.04 | -0.72% | 4,173,226 |
| Feb 25, 2026 | 11.07 | 11.23 | 11.04 | 11.12 | 11.12 | 0.36% | 4,594,132 |
| Feb 24, 2026 | 10.95 | 11.08 | 10.94 | 11.08 | 11.08 | 1.65% | 3,730,693 |
| Feb 13, 2026 | 10.99 | 11.04 | 10.88 | 10.90 | 10.90 | -0.55% | 3,808,146 |
| Feb 12, 2026 | 11.26 | 11.26 | 10.95 | 10.96 | 10.96 | -2.40% | 6,784,762 |
| Feb 11, 2026 | 11.28 | 11.30 | 11.19 | 11.23 | 11.23 | -0.18% | 3,138,112 |
| Feb 10, 2026 | 11.45 | 11.45 | 11.24 | 11.25 | 11.25 | -1.57% | 4,626,656 |
| Feb 9, 2026 | 11.41 | 11.49 | 11.35 | 11.43 | 11.43 | 0.53% | 4,408,936 |
| Feb 6, 2026 | 11.33 | 11.51 | 11.26 | 11.37 | 11.37 | 0.26% | 4,948,850 |
| Feb 5, 2026 | 11.29 | 11.52 | 11.25 | 11.34 | 11.34 | -0.09% | 5,295,500 |
| Feb 4, 2026 | 11.28 | 11.42 | 11.20 | 11.35 | 11.35 | 1.16% | 7,117,802 |
| Feb 3, 2026 | 11.38 | 11.46 | 11.13 | 11.22 | 11.22 | -1.06% | 9,049,074 |
| Feb 2, 2026 | 11.60 | 11.66 | 11.32 | 11.34 | 11.34 | -2.91% | 8,966,704 |
| Jan 30, 2026 | 11.41 | 11.78 | 11.33 | 11.68 | 11.68 | 2.19% | 14,996,530 |