Lanzhou Zhuangyuan Pasture Co., Ltd. (SHE:002910)
China · Delayed Price · Currency is CNY 9.83
+0.39 (4.13%)
Aug 25, 2026, 1:25 PM CST
SHE:002910 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8.20 | 8.27 | 7.51 | 8.15 | 8.15 | -1.45% | 14,735,550 |
| Jul 20, 2026 | 8.87 | 9.10 | 8.04 | 8.27 | 8.27 | -5.59% | 17,104,219 |
| Jul 17, 2026 | 9.35 | 9.58 | 8.63 | 8.76 | 8.76 | -5.30% | 15,441,900 |
| Jul 16, 2026 | 9.19 | 9.60 | 9.06 | 9.25 | 9.25 | 0.65% | 15,769,100 |
| Jul 15, 2026 | 9.00 | 9.42 | 8.77 | 9.19 | 9.19 | 1.10% | 20,858,978 |
| Jul 14, 2026 | 9.22 | 9.74 | 8.75 | 9.09 | 9.09 | -5.11% | 27,188,400 |
| Jul 13, 2026 | 10.54 | 10.81 | 9.58 | 9.58 | 9.58 | -9.96% | 24,527,800 |
| Jul 10, 2026 | 10.87 | 11.50 | 10.42 | 10.64 | 10.64 | -8.12% | 43,773,127 |
| Jul 9, 2026 | 12.44 | 12.68 | 11.58 | 11.58 | 11.58 | -10.02% | 23,033,800 |
| Jul 8, 2026 | 11.74 | 12.87 | 11.74 | 12.87 | 12.87 | 10.00% | 31,169,500 |
| Jul 7, 2026 | 12.51 | 12.61 | 11.61 | 11.70 | 11.70 | -4.26% | 34,583,273 |
| Jul 6, 2026 | 11.16 | 12.22 | 11.13 | 12.22 | 12.22 | 9.99% | 26,276,873 |
| Jul 3, 2026 | 11.28 | 11.76 | 11.04 | 11.11 | 11.11 | -1.94% | 35,866,373 |
| Jul 2, 2026 | 11.45 | 11.98 | 10.55 | 11.33 | 11.33 | -0.26% | 40,548,284 |
| Jul 1, 2026 | 10.97 | 11.84 | 10.70 | 11.36 | 11.36 | 2.53% | 43,290,057 |
| Jun 30, 2026 | 11.04 | 12.14 | 10.80 | 11.08 | 11.08 | 0.36% | 48,077,416 |
| Jun 29, 2026 | 12.11 | 12.33 | 11.04 | 11.04 | 11.04 | -10.02% | 30,707,300 |
| Jun 26, 2026 | 11.00 | 12.27 | 10.93 | 12.27 | 12.27 | 10.04% | 34,064,173 |
| Jun 25, 2026 | 11.80 | 12.18 | 10.97 | 11.15 | 11.15 | -5.83% | 33,500,300 |
| Jun 24, 2026 | 12.03 | 12.25 | 11.65 | 11.84 | 11.84 | -1.74% | 27,337,336 |
| Jun 23, 2026 | 12.70 | 13.41 | 12.00 | 12.05 | 12.05 | -6.01% | 36,758,745 |
| Jun 22, 2026 | 11.39 | 12.82 | 11.07 | 12.82 | 12.82 | 10.04% | 39,698,420 |
| Jun 18, 2026 | 11.40 | 12.28 | 10.49 | 11.65 | 11.65 | 4.39% | 45,487,920 |
| Jun 17, 2026 | 11.17 | 11.37 | 10.80 | 11.16 | 11.16 | -0.45% | 23,612,870 |
| Jun 16, 2026 | 10.21 | 11.21 | 10.09 | 11.21 | 11.21 | 10.01% | 17,358,990 |
| Jun 15, 2026 | 10.15 | 10.30 | 9.58 | 10.19 | 10.19 | 0.79% | 11,049,470 |