Daodaoquan Grain and Oil Co.,Ltd. (SHE:002852)
China · Delayed Price · Currency is CNY 7.70
+0.08 (1.05%)
Jun 23, 2026, 3:04 PM CST
Daodaoquan Grain and Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 7.55 | 7.82 | 7.49 | 7.70 | 7.70 | 1.05% | 4,130,989 |
| Jun 22, 2026 | 7.60 | 7.68 | 7.35 | 7.62 | 7.62 | -0.52% | 4,570,857 |
| Jun 18, 2026 | 7.49 | 7.73 | 7.34 | 7.66 | 7.66 | 2.27% | 4,737,870 |
| Jun 17, 2026 | 7.66 | 7.70 | 7.48 | 7.49 | 7.49 | -2.73% | 3,537,200 |
| Jun 16, 2026 | 7.79 | 7.80 | 7.58 | 7.70 | 7.70 | -0.77% | 2,728,856 |
| Jun 15, 2026 | 7.76 | 7.95 | 7.68 | 7.76 | 7.76 | 0.13% | 3,965,500 |
| Jun 12, 2026 | 7.64 | 7.80 | 7.55 | 7.75 | 7.75 | 1.97% | 3,863,200 |
| Jun 11, 2026 | 7.62 | 7.71 | 7.51 | 7.60 | 7.60 | -0.91% | 3,544,800 |
| Jun 10, 2026 | 7.63 | 7.73 | 7.55 | 7.67 | 7.67 | -0.26% | 3,422,323 |
| Jun 9, 2026 | 7.67 | 7.78 | 7.59 | 7.69 | 7.69 | 0.13% | 3,075,900 |
| Jun 8, 2026 | 7.70 | 7.94 | 7.59 | 7.68 | 7.68 | -2.17% | 4,162,079 |
| Jun 5, 2026 | 7.81 | 7.94 | 7.73 | 7.85 | 7.85 | 0.26% | 3,265,367 |
| Jun 4, 2026 | 7.91 | 8.09 | 7.74 | 7.83 | 7.83 | -1.88% | 4,206,012 |
| Jun 3, 2026 | 8.07 | 8.10 | 7.88 | 7.98 | 7.98 | -0.87% | 4,309,989 |
| Jun 2, 2026 | 8.30 | 8.31 | 7.99 | 8.05 | 8.05 | -2.90% | 4,291,647 |
| Jun 1, 2026 | 7.96 | 8.34 | 7.89 | 8.29 | 8.29 | 4.15% | 7,083,733 |
| 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 |