Lanzhou Zhuangyuan Pasture Co., Ltd. (SHE:002910)
China · Delayed Price · Currency is CNY 8.50
+0.35 (4.29%)
Jul 31, 2026, 3:04 PM CST
SHE:002910 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 9.83 | 10.24 | 9.55 | 10.11 | 10.11 | 3.69% | 9,474,800 |
| Jun 11, 2026 | 9.81 | 10.00 | 9.21 | 9.75 | 9.75 | -0.61% | 12,341,400 |
| Jun 10, 2026 | 9.58 | 9.95 | 9.51 | 9.81 | 9.81 | 2.19% | 9,415,400 |
| Jun 9, 2026 | 9.24 | 9.63 | 9.16 | 9.60 | 9.60 | 4.46% | 7,572,300 |
| Jun 8, 2026 | 9.44 | 9.68 | 9.00 | 9.19 | 9.19 | -3.67% | 4,379,100 |
| Jun 5, 2026 | 9.34 | 9.70 | 9.11 | 9.54 | 9.54 | 2.03% | 5,245,400 |
| Jun 4, 2026 | 9.50 | 9.63 | 9.21 | 9.35 | 9.35 | -1.89% | 4,854,900 |
| Jun 3, 2026 | 9.79 | 9.84 | 9.46 | 9.53 | 9.53 | -2.76% | 4,873,876 |
| Jun 2, 2026 | 10.30 | 10.36 | 9.71 | 9.80 | 9.80 | -4.85% | 6,247,200 |
| Jun 1, 2026 | 9.91 | 10.35 | 9.55 | 10.30 | 10.30 | 3.73% | 5,352,722 |
| May 29, 2026 | 9.98 | 10.27 | 9.88 | 9.93 | 9.93 | -1.29% | 5,295,300 |
| May 28, 2026 | 9.99 | 10.20 | 9.85 | 10.06 | 10.06 | 0.20% | 4,311,761 |
| May 27, 2026 | 10.22 | 10.25 | 9.66 | 10.04 | 10.04 | -1.57% | 6,439,000 |
| May 26, 2026 | 10.41 | 10.49 | 10.10 | 10.20 | 10.20 | -2.39% | 6,062,400 |
| May 25, 2026 | 10.57 | 10.80 | 10.28 | 10.45 | 10.45 | -1.51% | 4,759,700 |
| May 22, 2026 | 10.51 | 10.68 | 10.21 | 10.61 | 10.61 | 2.51% | 5,057,200 |