Daodaoquan Grain and Oil Co.,Ltd. (SHE:002852)
China · Delayed Price · Currency is CNY 8.03
+0.21 (2.69%)
Aug 25, 2026, 1:45 PM CST
Daodaoquan Grain and Oil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.82 | 8.08 | 7.73 | 8.01 | - | 2.43% | 6,997,269 |
| Aug 24, 2026 | 8.00 | 8.01 | 7.74 | 7.82 | 7.82 | -2.37% | 9,886,586 |
| Aug 21, 2026 | 8.27 | 8.34 | 7.97 | 8.01 | 8.01 | -5.65% | 15,389,927 |
| Aug 20, 2026 | 8.10 | 8.49 | 7.92 | 8.49 | 8.49 | 3.41% | 23,726,019 |
| Aug 19, 2026 | 8.10 | 8.52 | 7.96 | 8.21 | 8.21 | 1.11% | 22,709,940 |
| Aug 18, 2026 | 7.84 | 8.13 | 7.84 | 8.12 | 8.12 | 3.05% | 14,794,800 |
| Aug 17, 2026 | 7.75 | 8.04 | 7.73 | 7.88 | 7.88 | 1.55% | 8,493,425 |
| Aug 14, 2026 | 7.78 | 7.81 | 7.66 | 7.76 | 7.76 | -0.26% | 3,478,145 |
| Aug 13, 2026 | 7.94 | 7.94 | 7.72 | 7.78 | 7.78 | -1.89% | 5,283,200 |
| Aug 12, 2026 | 7.93 | 7.97 | 7.82 | 7.93 | 7.93 | 0.25% | 4,057,383 |
| Aug 11, 2026 | 7.90 | 7.97 | 7.83 | 7.91 | 7.91 | 0.38% | 5,217,280 |
| Aug 10, 2026 | 7.59 | 7.90 | 7.52 | 7.88 | 7.88 | 3.68% | 7,699,863 |
| Aug 7, 2026 | 7.78 | 7.80 | 7.44 | 7.60 | 7.60 | -2.19% | 6,672,900 |
| Aug 6, 2026 | 7.70 | 7.80 | 7.60 | 7.77 | 7.77 | 0.65% | 3,990,500 |
| Aug 5, 2026 | 7.83 | 7.84 | 7.63 | 7.72 | 7.72 | -1.03% | 3,826,600 |
| Aug 4, 2026 | 7.88 | 7.92 | 7.73 | 7.80 | 7.80 | -0.89% | 4,565,799 |
| Aug 3, 2026 | 7.68 | 7.88 | 7.68 | 7.87 | 7.87 | 2.08% | 4,290,871 |
| Jul 31, 2026 | 7.68 | 7.71 | 7.59 | 7.71 | 7.71 | 0.92% | 3,141,585 |
| Jul 30, 2026 | 7.61 | 7.75 | 7.55 | 7.64 | 7.64 | 0.66% | 3,722,300 |
| Jul 29, 2026 | 7.50 | 7.70 | 7.48 | 7.59 | 7.59 | 1.47% | 3,519,500 |
| Jul 28, 2026 | 7.29 | 7.51 | 7.29 | 7.48 | 7.48 | 2.05% | 2,824,634 |
| Jul 27, 2026 | 7.17 | 7.45 | 7.08 | 7.33 | 7.33 | 2.66% | 3,605,500 |
| Jul 24, 2026 | 7.25 | 7.33 | 7.12 | 7.14 | 7.14 | -2.59% | 2,500,857 |
| Jul 23, 2026 | 7.11 | 7.35 | 7.08 | 7.33 | 7.33 | 2.52% | 3,423,500 |
| Jul 22, 2026 | 7.28 | 7.35 | 7.10 | 7.15 | 7.15 | -1.79% | 3,546,589 |
| Jul 21, 2026 | 7.45 | 7.50 | 7.24 | 7.28 | 7.28 | -2.93% | 5,766,700 |
| Jul 20, 2026 | 7.61 | 7.69 | 7.35 | 7.50 | 7.50 | -1.45% | 4,404,314 |
| Jul 17, 2026 | 7.78 | 7.97 | 7.53 | 7.61 | 7.61 | -2.56% | 4,879,397 |
| Jul 16, 2026 | 7.61 | 7.86 | 7.60 | 7.81 | 7.81 | 1.56% | 4,439,315 |
| Jul 15, 2026 | 7.45 | 7.71 | 7.27 | 7.69 | 7.69 | 1.85% | 5,332,300 |
| Jul 14, 2026 | 7.39 | 7.60 | 7.32 | 7.55 | 7.55 | 2.17% | 3,849,033 |
| Jul 13, 2026 | 7.40 | 7.49 | 7.36 | 7.39 | 7.39 | -0.40% | 3,307,081 |
| Jul 10, 2026 | 7.31 | 7.53 | 7.18 | 7.42 | 7.42 | 1.37% | 3,885,200 |
| Jul 9, 2026 | 7.42 | 7.48 | 7.23 | 7.32 | 7.32 | -1.35% | 3,010,000 |
| Jul 8, 2026 | 7.33 | 7.50 | 7.24 | 7.42 | 7.42 | 0.68% | 3,592,500 |
| Jul 7, 2026 | 7.56 | 7.56 | 7.31 | 7.37 | 7.37 | -2.51% | 3,379,512 |
| Jul 6, 2026 | 7.51 | 7.65 | 7.46 | 7.56 | 7.56 | 0.67% | 3,640,800 |
| Jul 3, 2026 | 7.41 | 7.57 | 7.37 | 7.51 | 7.51 | 2.04% | 4,012,135 |
| Jul 2, 2026 | 7.31 | 7.49 | 7.30 | 7.36 | 7.36 | 0.68% | 3,890,767 |
| Jul 1, 2026 | 7.07 | 7.42 | 7.07 | 7.31 | 7.31 | 3.10% | 5,137,393 |
| Jun 30, 2026 | 7.25 | 7.29 | 7.02 | 7.09 | 7.09 | -2.34% | 3,188,300 |
| Jun 29, 2026 | 7.16 | 7.34 | 7.01 | 7.26 | 7.26 | 0.83% | 3,748,994 |
| Jun 26, 2026 | 7.28 | 7.34 | 7.11 | 7.20 | 7.20 | -1.64% | 3,222,478 |
| Jun 25, 2026 | 7.41 | 7.44 | 7.20 | 7.32 | 7.32 | -1.08% | 3,769,028 |
| Jun 24, 2026 | 7.74 | 7.74 | 7.38 | 7.40 | 7.40 | -3.90% | 3,679,084 |
| 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 |