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 |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.13 | 3.16 | 3.13 | 3.14 | 3.14 | 0.32% | 101,250 |
| Sep 3, 2026 | 3.17 | 3.18 | 3.10 | 3.13 | 3.13 | -1.88% | 796,288 |
| Sep 2, 2026 | 3.30 | 3.32 | 3.15 | 3.19 | 3.19 | -2.74% | 465,538 |
| Sep 1, 2026 | 3.18 | 3.30 | 3.15 | 3.28 | 3.28 | 4.13% | 817,948 |
| Aug 31, 2026 | 3.23 | 3.24 | 3.14 | 3.15 | 3.15 | -2.48% | 343,500 |
| Aug 28, 2026 | 3.22 | 3.24 | 3.21 | 3.23 | 3.23 | - | 181,500 |
| Aug 27, 2026 | 3.18 | 3.23 | 3.18 | 3.23 | 3.23 | 1.25% | 79,700 |
| Aug 26, 2026 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | -0.93% | 35,619 |
| Aug 25, 2026 | 3.21 | 3.24 | 3.16 | 3.22 | 3.22 | 0.31% | 225,300 |
| Aug 24, 2026 | 3.19 | 3.21 | 3.15 | 3.21 | 3.21 | 0.31% | 74,100 |
| Aug 21, 2026 | 3.17 | 3.21 | 3.16 | 3.20 | 3.20 | -0.93% | 51,300 |
| Aug 20, 2026 | 3.17 | 3.23 | 3.17 | 3.23 | 3.23 | 0.31% | 42,715 |
| Aug 19, 2026 | 3.24 | 3.26 | 3.20 | 3.22 | 3.22 | -0.92% | 123,937 |
| Aug 18, 2026 | 3.18 | 3.26 | 3.18 | 3.25 | 3.25 | 2.20% | 437,415 |
| Aug 17, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 2.25% | 154,038 |
| Aug 14, 2026 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | -0.96% | 11,500 |
| Aug 13, 2026 | 3.17 | 3.17 | 3.06 | 3.14 | 3.14 | -0.32% | 237,437 |
| Aug 12, 2026 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -0.63% | 60,100 |
| Aug 11, 2026 | 3.18 | 3.18 | 3.15 | 3.17 | 3.17 | - | 71,968 |
| Aug 10, 2026 | 3.16 | 3.19 | 3.14 | 3.17 | 3.17 | 0.32% | 55,100 |
| Aug 7, 2026 | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | -1.25% | 32,000 |
| Aug 6, 2026 | 3.17 | 3.22 | 3.17 | 3.20 | 3.20 | -0.31% | 51,800 |
| Aug 5, 2026 | 3.23 | 3.23 | 3.19 | 3.21 | 3.21 | 0.63% | 23,980 |
| Aug 4, 2026 | 3.24 | 3.25 | 3.19 | 3.19 | 3.19 | - | 97,100 |
| Aug 3, 2026 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | 0.95% | 98,266 |
| Jul 31, 2026 | 3.17 | 3.19 | 3.16 | 3.16 | 3.16 | 0.32% | 171,100 |
| Jul 30, 2026 | 3.13 | 3.16 | 3.13 | 3.15 | 3.15 | 0.96% | 111,314 |
| Jul 29, 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | -0.32% | 28,400 |
| Jul 28, 2026 | 3.12 | 3.13 | 3.10 | 3.13 | 3.13 | - | 35,900 |
| Jul 27, 2026 | 3.10 | 3.14 | 3.09 | 3.13 | 3.13 | - | 142,800 |
| Jul 24, 2026 | 3.10 | 3.13 | 3.07 | 3.13 | 3.13 | - | 46,800 |
| Jul 23, 2026 | 3.37 | 3.37 | 3.07 | 3.13 | 3.13 | 1.29% | 46,500 |
| Jul 22, 2026 | 3.10 | 3.11 | 3.09 | 3.09 | 3.09 | 0.32% | 19,600 |
| Jul 21, 2026 | 3.09 | 3.10 | 3.07 | 3.08 | 3.08 | - | 85,400 |
| Jul 20, 2026 | 3.09 | 3.09 | 3.06 | 3.08 | 3.08 | 0.33% | 172,100 |
| 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 |