Shenzhen Cereals Holdings Co.,Ltd. (SHE:200019)
China · Delayed Price · Currency is CNY · Price in HKD 3.450
-0.010 (-0.29%)
Feb 11, 2026, 4:00 PM EST
Shenzhen Cereals Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.43 | 3.45 | 3.43 | 3.45 | 3.45 | 0.58% | 30,812 |
| Feb 12, 2026 | 3.43 | 3.43 | 3.41 | 3.43 | 3.43 | -0.58% | 206,576 |
| Feb 11, 2026 | 3.46 | 3.46 | 3.43 | 3.45 | 3.45 | -0.29% | 77,200 |
| Feb 10, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 0.29% | 1,200 |
| Feb 9, 2026 | 3.45 | 3.46 | 3.43 | 3.45 | 3.45 | 0.29% | 90,712 |
| Feb 6, 2026 | 3.42 | 3.44 | 3.41 | 3.44 | 3.44 | - | 30,100 |
| Feb 5, 2026 | 3.44 | 3.44 | 3.41 | 3.44 | 3.44 | - | 28,100 |
| Feb 4, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | - | 24,800 |
| Feb 3, 2026 | 3.42 | 3.44 | 3.41 | 3.44 | 3.44 | 0.58% | 24,320 |
| Feb 2, 2026 | 3.43 | 3.43 | 3.37 | 3.42 | 3.42 | -1.16% | 231,800 |
| Jan 30, 2026 | 3.45 | 3.46 | 3.42 | 3.46 | 3.46 | 0.87% | 143,172 |
| Jan 29, 2026 | 3.43 | 3.45 | 3.42 | 3.43 | 3.43 | 0.29% | 61,900 |
| Jan 28, 2026 | 3.45 | 3.45 | 3.42 | 3.42 | 3.42 | -0.87% | 81,091 |
| Jan 27, 2026 | 3.42 | 3.45 | 3.42 | 3.45 | 3.45 | 0.29% | 51,845 |
| Jan 26, 2026 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | -0.58% | 110,734 |
| Jan 23, 2026 | 3.45 | 3.46 | 3.42 | 3.46 | 3.46 | 0.29% | 179,578 |
| Jan 22, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | -0.29% | 27,731 |
| Jan 21, 2026 | 3.46 | 3.46 | 3.42 | 3.46 | 3.46 | -0.29% | 203,502 |
| Jan 20, 2026 | 3.47 | 3.47 | 3.45 | 3.47 | 3.47 | 0.58% | 68,200 |
| Jan 19, 2026 | 3.47 | 3.47 | 3.43 | 3.45 | 3.45 | -0.29% | 30,800 |
| Jan 16, 2026 | 3.47 | 3.47 | 3.44 | 3.46 | 3.46 | -0.29% | 6,000 |
| Jan 15, 2026 | 3.46 | 3.47 | 3.44 | 3.47 | 3.47 | 0.29% | 40,680 |
| Jan 14, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 0.29% | 32,400 |
| Jan 13, 2026 | 3.47 | 3.47 | 3.43 | 3.45 | 3.45 | -0.58% | 43,300 |
| Jan 12, 2026 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | - | 29,962 |
| Jan 9, 2026 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | 0.29% | 57,230 |
| Jan 8, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | - | 20,700 |
| Jan 7, 2026 | 3.46 | 3.46 | 3.45 | 3.46 | 3.46 | -0.29% | 39,100 |
| Jan 6, 2026 | 3.47 | 3.48 | 3.46 | 3.47 | 3.47 | - | 53,100 |
| Jan 5, 2026 | 3.47 | 3.47 | 3.45 | 3.47 | 3.47 | - | 66,600 |
| Dec 31, 2025 | 3.43 | 3.47 | 3.42 | 3.47 | 3.47 | 0.87% | 47,900 |
| Dec 30, 2025 | 3.47 | 3.47 | 3.44 | 3.44 | 3.44 | -0.86% | 42,750 |
| Dec 29, 2025 | 3.45 | 3.48 | 3.45 | 3.47 | 3.47 | 0.58% | 92,928 |
| Dec 26, 2025 | 3.44 | 3.46 | 3.43 | 3.45 | 3.45 | - | 61,600 |
| Dec 25, 2025 | 3.44 | 3.45 | 3.43 | 3.45 | 3.45 | -0.29% | 28,180 |
| Dec 24, 2025 | 3.46 | 3.46 | 3.43 | 3.46 | 3.46 | - | 9,200 |
| Dec 23, 2025 | 3.44 | 3.46 | 3.43 | 3.46 | 3.46 | - | 4,400 |
| Dec 22, 2025 | 3.45 | 3.46 | 3.44 | 3.46 | 3.46 | 0.58% | 31,500 |
| Dec 19, 2025 | 3.43 | 3.44 | 3.42 | 3.44 | 3.44 | - | 112,825 |
| Dec 18, 2025 | 3.43 | 3.44 | 3.41 | 3.44 | 3.44 | - | 71,200 |
| Dec 17, 2025 | 3.42 | 3.44 | 3.41 | 3.44 | 3.44 | 0.58% | 47,668 |
| Dec 16, 2025 | 3.43 | 3.47 | 3.41 | 3.42 | 3.42 | -0.87% | 52,828 |
| Dec 15, 2025 | 3.45 | 3.45 | 3.43 | 3.45 | 3.45 | 0.29% | 61,360 |
| Dec 12, 2025 | 3.44 | 3.48 | 3.44 | 3.44 | 3.44 | - | 52,800 |
| Dec 11, 2025 | 3.46 | 3.47 | 3.43 | 3.44 | 3.44 | -0.58% | 121,400 |
| Dec 10, 2025 | 3.44 | 3.47 | 3.44 | 3.46 | 3.46 | -0.29% | 47,390 |
| Dec 9, 2025 | 3.48 | 3.48 | 3.36 | 3.47 | 3.47 | -0.86% | 105,982 |
| Dec 8, 2025 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | - | 53,400 |
| Dec 5, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 0.29% | 7,700 |
| Dec 4, 2025 | 3.48 | 3.49 | 3.47 | 3.49 | 3.49 | -0.29% | 36,765 |