Shenzhen Cereals Holdings Co.,Ltd. (SHE:200019)
China · Delayed Price · Currency is CNY · Price in HKD 3.500
0.00 (0.00%)
Mar 19, 2026, 4:00 PM EDT
SHE:200019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 3.58 | 3.62 | 3.58 | 3.61 | 3.61 | 0.28% | 146,400 |
| Apr 15, 2026 | 3.69 | 3.69 | 3.57 | 3.60 | 3.60 | -2.44% | 258,944 |
| Apr 14, 2026 | 3.67 | 3.70 | 3.67 | 3.69 | 3.69 | -0.54% | 86,270 |
| Apr 13, 2026 | 3.67 | 3.72 | 3.66 | 3.71 | 3.71 | 1.64% | 633,562 |
| Apr 10, 2026 | 3.60 | 3.65 | 3.54 | 3.65 | 3.65 | 0.83% | 518,335 |
| Apr 9, 2026 | 3.63 | 3.63 | 3.60 | 3.62 | 3.62 | 0.28% | 138,900 |
| Apr 8, 2026 | 3.60 | 3.63 | 3.55 | 3.61 | 3.61 | -0.82% | 324,275 |
| Apr 7, 2026 | 3.50 | 3.65 | 3.50 | 3.64 | 3.64 | 4.00% | 673,275 |
| Apr 3, 2026 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -2.23% | 201,962 |
| Apr 2, 2026 | 3.56 | 3.61 | 3.53 | 3.58 | 3.58 | 0.56% | 49,756 |
| Apr 1, 2026 | 3.59 | 3.60 | 3.54 | 3.56 | 3.56 | -1.93% | 411,338 |
| Mar 31, 2026 | 3.65 | 3.65 | 3.59 | 3.63 | 3.63 | -0.55% | 303,444 |
| Mar 30, 2026 | 3.60 | 3.65 | 3.57 | 3.65 | 3.65 | 2.24% | 732,086 |
| Mar 27, 2026 | 3.55 | 3.57 | 3.55 | 3.57 | 3.57 | 0.28% | 76,795 |
| Mar 26, 2026 | 3.54 | 3.60 | 3.54 | 3.56 | 3.56 | 0.85% | 308,590 |
| Mar 25, 2026 | 3.51 | 3.54 | 3.51 | 3.53 | 3.53 | 1.15% | 62,400 |
| Mar 24, 2026 | 3.50 | 3.51 | 3.48 | 3.49 | 3.49 | 0.58% | 53,300 |
| Mar 23, 2026 | 3.53 | 3.53 | 3.47 | 3.47 | 3.47 | -1.98% | 415,800 |
| Mar 20, 2026 | 3.51 | 3.55 | 3.50 | 3.54 | 3.54 | 1.14% | 392,400 |
| Mar 19, 2026 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | - | 407,051 |
| Mar 18, 2026 | 3.49 | 3.50 | 3.48 | 3.50 | 3.50 | 0.57% | 255,200 |
| Mar 17, 2026 | 3.46 | 3.49 | 3.46 | 3.48 | 3.48 | - | 233,009 |
| Mar 16, 2026 | 3.47 | 3.49 | 3.46 | 3.48 | 3.48 | 0.58% | 208,551 |
| Mar 13, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | - | 63,480 |
| Mar 12, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | - | 62,822 |
| Mar 11, 2026 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | - | 42,839 |
| Mar 10, 2026 | 3.47 | 3.47 | 3.45 | 3.46 | 3.46 | - | 35,463 |
| Mar 9, 2026 | 3.48 | 3.49 | 3.45 | 3.46 | 3.46 | -0.29% | 176,239 |
| Mar 6, 2026 | 3.46 | 3.47 | 3.45 | 3.47 | 3.47 | 0.58% | 51,368 |
| Mar 5, 2026 | 3.47 | 3.47 | 3.42 | 3.45 | 3.45 | -0.58% | 132,090 |
| Mar 4, 2026 | 3.44 | 3.48 | 3.44 | 3.47 | 3.47 | - | 203,629 |
| Mar 3, 2026 | 3.46 | 3.48 | 3.42 | 3.47 | 3.47 | 0.29% | 163,658 |
| Mar 2, 2026 | 3.46 | 3.47 | 3.42 | 3.46 | 3.46 | 0.58% | 139,477 |
| Feb 27, 2026 | 3.42 | 3.46 | 3.41 | 3.44 | 3.44 | - | 106,290 |
| Feb 26, 2026 | 3.46 | 3.47 | 3.44 | 3.44 | 3.44 | -0.86% | 89,100 |
| Feb 25, 2026 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | - | 76,394 |
| Feb 24, 2026 | 3.45 | 3.47 | 3.43 | 3.47 | 3.47 | 0.58% | 141,527 |
| 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 |