Lanzhou Zhuangyuan Pasture Co., Ltd. (SHE:002910)
China · Delayed Price · Currency is CNY 10.31
+0.21 (2.08%)
Sep 30, 2026, 3:04 PM CST
SHE:002910 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.42 | 10.68 | 10.16 | 10.31 | 10.31 | 2.08% | 9,412,500 |
| Sep 29, 2026 | 9.80 | 10.16 | 9.78 | 10.10 | 10.10 | 2.43% | 5,966,599 |
| Sep 28, 2026 | 10.04 | 10.14 | 9.81 | 9.86 | 9.86 | -1.20% | 4,963,400 |
| Sep 24, 2026 | 10.02 | 10.10 | 9.88 | 9.98 | 9.98 | -0.50% | 3,857,700 |
| Sep 23, 2026 | 10.18 | 10.30 | 9.96 | 10.03 | 10.03 | -1.47% | 4,569,301 |
| Sep 22, 2026 | 10.29 | 10.38 | 10.06 | 10.18 | 10.18 | -0.39% | 6,314,101 |
| Sep 21, 2026 | 9.79 | 10.24 | 9.73 | 10.22 | 10.22 | 4.61% | 6,580,400 |
| Sep 18, 2026 | 9.83 | 9.89 | 9.67 | 9.77 | 9.77 | -0.10% | 5,348,600 |
| Sep 17, 2026 | 9.68 | 9.83 | 9.55 | 9.78 | 9.78 | 1.03% | 6,037,000 |
| Sep 16, 2026 | 9.56 | 9.80 | 9.33 | 9.68 | 9.68 | 0.10% | 6,731,100 |
| Sep 15, 2026 | 10.00 | 10.15 | 9.61 | 9.67 | 9.67 | -3.88% | 8,308,300 |
| Sep 14, 2026 | 9.99 | 10.18 | 9.85 | 10.06 | 10.06 | -0.20% | 7,791,100 |
| Sep 11, 2026 | 10.34 | 10.48 | 9.96 | 10.08 | 10.08 | -3.63% | 12,823,900 |
| Sep 10, 2026 | 10.93 | 10.97 | 10.42 | 10.46 | 10.46 | -4.65% | 20,247,690 |
| Sep 9, 2026 | 10.85 | 11.88 | 10.70 | 10.97 | 10.97 | 1.57% | 27,593,027 |
| Sep 8, 2026 | 10.48 | 10.88 | 10.38 | 10.80 | 10.80 | 2.96% | 11,403,800 |
| Sep 7, 2026 | 10.23 | 10.52 | 10.11 | 10.49 | 10.49 | 3.25% | 7,082,335 |
| Sep 4, 2026 | 10.11 | 10.38 | 10.08 | 10.16 | 10.16 | 0.30% | 5,322,185 |
| Sep 3, 2026 | 10.33 | 10.49 | 10.10 | 10.13 | 10.13 | -1.94% | 5,274,400 |
| Sep 2, 2026 | 10.53 | 10.59 | 10.19 | 10.33 | 10.33 | -2.55% | 8,255,695 |
| Sep 1, 2026 | 10.29 | 10.66 | 10.16 | 10.60 | 10.60 | 3.92% | 9,243,595 |
| Aug 31, 2026 | 10.00 | 10.27 | 9.98 | 10.20 | 10.20 | 2.41% | 8,928,196 |
| Aug 28, 2026 | 9.81 | 10.08 | 9.81 | 9.96 | 9.96 | 1.12% | 7,528,000 |
| Aug 27, 2026 | 9.77 | 10.01 | 9.77 | 9.85 | 9.85 | - | 5,381,100 |
| Aug 26, 2026 | 9.77 | 9.98 | 9.76 | 9.85 | 9.85 | 0.41% | 4,545,100 |
| Aug 25, 2026 | 9.27 | 9.92 | 9.27 | 9.81 | 9.81 | 3.92% | 7,978,800 |
| Aug 24, 2026 | 9.53 | 9.69 | 9.38 | 9.44 | 9.44 | -0.84% | 4,908,400 |
| Aug 21, 2026 | 9.44 | 9.56 | 9.30 | 9.52 | 9.52 | - | 5,543,300 |
| Aug 20, 2026 | 9.46 | 9.61 | 9.34 | 9.52 | 9.52 | 1.71% | 5,298,600 |
| Aug 19, 2026 | 9.68 | 9.75 | 9.34 | 9.36 | 9.36 | -4.20% | 7,482,500 |
| Aug 18, 2026 | 9.67 | 9.84 | 9.60 | 9.77 | 9.77 | 0.31% | 7,011,000 |
| Aug 17, 2026 | 9.49 | 9.80 | 9.47 | 9.74 | 9.74 | 3.40% | 7,524,089 |
| Aug 14, 2026 | 9.51 | 9.55 | 9.23 | 9.42 | 9.42 | -0.95% | 8,050,400 |
| Aug 13, 2026 | 9.75 | 9.78 | 9.50 | 9.51 | 9.51 | -1.96% | 8,294,300 |
| Aug 12, 2026 | 9.45 | 9.72 | 9.40 | 9.70 | 9.70 | 2.21% | 7,831,801 |
| Aug 11, 2026 | 9.39 | 9.59 | 9.24 | 9.49 | 9.49 | 0.11% | 7,784,900 |
| Aug 10, 2026 | 9.18 | 9.50 | 9.07 | 9.48 | 9.48 | 2.93% | 7,687,063 |
| Aug 7, 2026 | 9.12 | 9.26 | 8.89 | 9.21 | 9.21 | 0.77% | 6,671,300 |
| Aug 6, 2026 | 9.04 | 9.18 | 8.91 | 9.14 | 9.14 | 1.56% | 6,679,500 |
| Aug 5, 2026 | 8.98 | 9.11 | 8.87 | 9.00 | 9.00 | 1.12% | 8,490,200 |
| Aug 4, 2026 | 8.80 | 8.99 | 8.72 | 8.90 | 8.90 | 2.06% | 9,577,984 |
| Aug 3, 2026 | 8.57 | 8.78 | 8.32 | 8.72 | 8.72 | 2.59% | 12,171,701 |
| Jul 31, 2026 | 7.90 | 8.57 | 7.85 | 8.50 | 8.50 | 4.29% | 15,947,001 |
| Jul 30, 2026 | 8.65 | 8.66 | 8.12 | 8.15 | 8.15 | -4.34% | 16,755,500 |
| Jul 29, 2026 | 8.21 | 8.76 | 8.14 | 8.52 | 8.52 | 4.54% | 20,370,500 |
| Jul 28, 2026 | 8.01 | 8.29 | 8.00 | 8.15 | 8.15 | 0.74% | 8,619,400 |
| Jul 27, 2026 | 7.93 | 8.17 | 7.82 | 8.09 | 8.09 | 1.76% | 8,696,884 |
| Jul 24, 2026 | 8.12 | 8.19 | 7.83 | 7.95 | 7.95 | -2.57% | 7,478,000 |
| Jul 23, 2026 | 7.81 | 8.18 | 7.80 | 8.16 | 8.16 | 3.16% | 9,713,727 |
| Jul 22, 2026 | 8.02 | 8.21 | 7.84 | 7.91 | 7.91 | -2.94% | 9,604,150 |