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
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.30 | 3.31 | 3.29 | 3.29 | 3.29 | - | 66,050 |
| Jun 1, 2026 | 3.27 | 3.32 | 3.23 | 3.29 | 3.29 | - | 76,654 |
| May 29, 2026 | 3.21 | 3.33 | 3.21 | 3.29 | 3.29 | - | 242,700 |
| May 28, 2026 | 3.21 | 3.29 | 3.15 | 3.29 | 3.29 | 2.49% | 264,838 |
| May 27, 2026 | 3.15 | 3.38 | 3.15 | 3.21 | 3.21 | 0.94% | 48,165 |
| May 26, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | - | 61,600 |
| May 25, 2026 | 3.23 | 3.24 | 3.15 | 3.18 | 3.18 | -2.15% | 223,150 |
| May 22, 2026 | 3.26 | 3.32 | 3.22 | 3.25 | 3.25 | -0.31% | 265,100 |
| May 21, 2026 | 3.27 | 3.29 | 3.25 | 3.26 | 3.26 | -0.91% | 119,378 |
| May 20, 2026 | 3.33 | 3.33 | 3.27 | 3.29 | 3.29 | -0.60% | 65,200 |
| May 19, 2026 | 3.25 | 3.31 | 3.25 | 3.31 | 3.31 | 1.22% | 75,500 |
| May 18, 2026 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -0.91% | 22,400 |
| May 15, 2026 | 3.27 | 3.31 | 3.25 | 3.30 | 3.30 | - | 76,000 |
| May 14, 2026 | 3.30 | 3.32 | 3.25 | 3.30 | 3.30 | -0.30% | 89,400 |
| May 13, 2026 | 3.38 | 3.41 | 3.31 | 3.31 | 3.31 | -2.36% | 376,599 |
| May 12, 2026 | 3.39 | 3.42 | 3.38 | 3.39 | 3.39 | -0.88% | 155,600 |
| May 11, 2026 | 3.41 | 3.42 | 3.39 | 3.42 | 3.42 | - | 90,140 |
| May 8, 2026 | 3.41 | 3.44 | 3.41 | 3.42 | 3.42 | -0.29% | 80,000 |
| May 7, 2026 | 3.41 | 3.44 | 3.41 | 3.43 | 3.43 | -0.29% | 130,060 |
| May 6, 2026 | 3.41 | 3.45 | 3.40 | 3.44 | 3.44 | 0.58% | 205,761 |
| Apr 30, 2026 | 3.42 | 3.44 | 3.38 | 3.42 | 3.42 | -0.87% | 261,365 |
| Apr 29, 2026 | 3.43 | 3.49 | 3.40 | 3.45 | 3.45 | - | 200,000 |
| Apr 28, 2026 | 3.50 | 3.52 | 3.37 | 3.45 | 3.45 | -5.48% | 1,134,882 |
| Apr 27, 2026 | 3.64 | 3.66 | 3.62 | 3.65 | 3.65 | -0.27% | 132,170 |
| Apr 24, 2026 | 3.69 | 3.69 | 3.61 | 3.66 | 3.66 | -0.81% | 211,750 |
| Apr 23, 2026 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | 1.10% | 397,826 |
| Apr 22, 2026 | 3.62 | 3.65 | 3.62 | 3.65 | 3.65 | - | 83,200 |
| Apr 21, 2026 | 3.64 | 3.65 | 3.62 | 3.65 | 3.65 | 0.27% | 86,750 |
| Apr 20, 2026 | 3.62 | 3.65 | 3.61 | 3.64 | 3.64 | 0.55% | 195,350 |
| Apr 17, 2026 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | 0.28% | 180,800 |
| 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 |