Shenzhen Cereals Holdings Co.,Ltd. (SHE:200019)
China · Delayed Price · Currency is CNY · Price in HKD 3.250
-0.040 (-1.22%)
May 22, 2026, 4:00 PM EDT
SHE:200019 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | -1.60% | 161,800 |
| Jul 16, 2026 | 3.12 | 3.12 | 3.06 | 3.12 | 3.12 | 0.97% | 122,350 |
| Jul 15, 2026 | 3.10 | 3.12 | 3.09 | 3.09 | 3.09 | -0.96% | 136,940 |
| Jul 14, 2026 | 3.10 | 3.13 | 3.09 | 3.12 | 3.12 | 0.65% | 41,870 |
| Jul 13, 2026 | 3.13 | 3.13 | 3.10 | 3.10 | 3.10 | -0.96% | 54,315 |
| Jul 10, 2026 | 3.13 | 3.13 | 3.10 | 3.13 | 3.13 | 0.64% | 24,500 |
| Jul 9, 2026 | 3.12 | 3.12 | 3.10 | 3.11 | 3.11 | -0.64% | 33,300 |
| Jul 8, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | - | 33,750 |
| Jul 7, 2026 | 3.13 | 3.13 | 3.10 | 3.13 | 3.13 | - | 70,700 |
| Jul 6, 2026 | 3.14 | 3.14 | 3.10 | 3.13 | 3.13 | - | 146,200 |
| Jul 3, 2026 | 3.16 | 3.16 | 3.12 | 3.13 | 3.13 | - | 31,200 |
| Jul 2, 2026 | 3.13 | 3.19 | 3.10 | 3.13 | 3.13 | - | 46,800 |
| Jul 1, 2026 | 3.18 | 3.18 | 3.12 | 3.13 | 3.13 | -0.63% | 75,760 |
| Jun 30, 2026 | 3.20 | 3.20 | 3.14 | 3.15 | 3.15 | -0.32% | 37,600 |
| Jun 29, 2026 | 3.13 | 3.18 | 3.10 | 3.16 | 3.16 | 0.96% | 49,000 |
| Jun 26, 2026 | 3.15 | 3.16 | 3.06 | 3.13 | 3.13 | -0.63% | 90,410 |
| Jun 25, 2026 | 3.16 | 3.22 | 3.15 | 3.15 | 3.15 | - | 91,055 |
| Jun 24, 2026 | 3.18 | 3.19 | 3.15 | 3.15 | 3.15 | -0.94% | 96,450 |
| Jun 23, 2026 | 3.15 | 3.19 | 3.15 | 3.18 | 3.18 | 0.95% | 139,870 |
| Jun 22, 2026 | 3.25 | 3.25 | 3.14 | 3.15 | 3.15 | 0.56% | 62,468 |
| Jun 18, 2026 | 3.29 | 3.31 | 3.26 | 3.27 | 3.13 | -1.21% | 29,800 |
| Jun 17, 2026 | 3.31 | 3.33 | 3.28 | 3.31 | 3.17 | - | 83,700 |
| Jun 16, 2026 | 3.31 | 3.33 | 3.31 | 3.31 | 3.17 | -0.60% | 75,865 |
| Jun 15, 2026 | 3.30 | 3.33 | 3.30 | 3.33 | 3.19 | 0.30% | 18,700 |
| Jun 12, 2026 | 3.32 | 3.32 | 3.31 | 3.32 | 3.18 | 0.61% | 62,300 |
| Jun 11, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.16 | 0.30% | 52,771 |
| Jun 10, 2026 | 3.26 | 3.30 | 3.26 | 3.29 | 3.15 | - | 37,513 |
| Jun 9, 2026 | 3.30 | 3.30 | 3.26 | 3.29 | 3.15 | - | 262,990 |
| Jun 8, 2026 | 3.25 | 3.31 | 3.23 | 3.29 | 3.15 | 0.30% | 128,671 |
| Jun 5, 2026 | 3.32 | 3.32 | 3.28 | 3.28 | 3.14 | - | 85,000 |
| Jun 4, 2026 | 3.31 | 3.31 | 3.28 | 3.28 | 3.14 | -0.61% | 89,400 |
| Jun 3, 2026 | 3.25 | 3.31 | 3.25 | 3.30 | 3.16 | 0.30% | 24,330 |
| Jun 2, 2026 | 3.30 | 3.31 | 3.29 | 3.29 | 3.15 | - | 66,050 |
| Jun 1, 2026 | 3.27 | 3.32 | 3.23 | 3.29 | 3.15 | - | 76,654 |
| May 29, 2026 | 3.21 | 3.33 | 3.21 | 3.29 | 3.15 | - | 242,700 |
| May 28, 2026 | 3.21 | 3.29 | 3.15 | 3.29 | 3.15 | 2.49% | 264,838 |
| May 27, 2026 | 3.15 | 3.38 | 3.15 | 3.21 | 3.08 | 0.94% | 48,165 |
| May 26, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.05 | - | 61,600 |
| May 25, 2026 | 3.23 | 3.24 | 3.15 | 3.18 | 3.05 | -2.15% | 223,150 |
| May 22, 2026 | 3.26 | 3.32 | 3.22 | 3.25 | 3.11 | -0.31% | 265,100 |
| May 21, 2026 | 3.27 | 3.29 | 3.25 | 3.26 | 3.12 | -0.91% | 119,378 |
| May 20, 2026 | 3.33 | 3.33 | 3.27 | 3.29 | 3.15 | -0.60% | 65,200 |
| May 19, 2026 | 3.25 | 3.31 | 3.25 | 3.31 | 3.17 | 1.22% | 75,500 |
| May 18, 2026 | 3.30 | 3.30 | 3.27 | 3.27 | 3.13 | -0.91% | 22,400 |
| May 15, 2026 | 3.27 | 3.31 | 3.25 | 3.30 | 3.16 | - | 76,000 |
| May 14, 2026 | 3.30 | 3.32 | 3.25 | 3.30 | 3.16 | -0.30% | 89,400 |
| May 13, 2026 | 3.38 | 3.41 | 3.31 | 3.31 | 3.17 | -2.36% | 376,599 |
| May 12, 2026 | 3.39 | 3.42 | 3.38 | 3.39 | 3.25 | -0.88% | 155,600 |
| May 11, 2026 | 3.41 | 3.42 | 3.39 | 3.42 | 3.28 | - | 90,140 |
| May 8, 2026 | 3.41 | 3.44 | 3.41 | 3.42 | 3.28 | -0.29% | 80,000 |