Shandong Zhonglu Oceanic Fisheries Company Limited (SHE:200992)
China · Delayed Price · Currency is CNY · Price in HKD 1.570
0.00 (0.00%)
At close: Oct 8, 2026
SHE:200992 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.55 | 1.62 | 1.55 | 1.59 | 1.59 | 1.27% | 132,100 |
| Oct 8, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 76,800 |
| Sep 30, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 1.27% | 14,200 |
| Sep 29, 2026 | 1.56 | 1.62 | 1.56 | 1.58 | 1.58 | 1.94% | 104,500 |
| Sep 28, 2026 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.64% | 115,000 |
| Sep 24, 2026 | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | 1.30% | 51,600 |
| Sep 23, 2026 | 1.56 | 1.59 | 1.53 | 1.54 | 1.54 | -3.75% | 383,200 |
| Sep 22, 2026 | 1.60 | 1.61 | 1.47 | 1.60 | 1.60 | -1.23% | 194,500 |
| Sep 21, 2026 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | -0.61% | 51,000 |
| Sep 18, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 0.62% | 98,800 |
| Sep 17, 2026 | 1.64 | 1.64 | 1.53 | 1.62 | 1.62 | -2.41% | 354,600 |
| Sep 16, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 1.22% | 120,400 |
| Sep 15, 2026 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -1.80% | 183,600 |
| Sep 14, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.76% | 174,100 |
| Sep 11, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | - | 123,996 |
| Sep 10, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | - | 93,900 |
| Sep 9, 2026 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | - | 101,100 |
| Sep 8, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 87,900 |
| Sep 7, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 14,696 |
| Sep 4, 2026 | 1.69 | 1.72 | 1.68 | 1.70 | 1.70 | 1.19% | 155,800 |
| Sep 3, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | -1.18% | 35,100 |
| Sep 2, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 41,000 |
| Sep 1, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 93,900 |
| Aug 31, 2026 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | -0.58% | 56,100 |
| Aug 28, 2026 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | -1.16% | 44,400 |
| Aug 27, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | - | 20,600 |
| Aug 26, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 0.58% | 163,400 |
| Aug 25, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 2.38% | 135,000 |
| Aug 24, 2026 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -0.59% | 134,918 |
| Aug 21, 2026 | 1.71 | 1.71 | 1.66 | 1.69 | 1.69 | -1.74% | 205,000 |
| Aug 20, 2026 | 1.73 | 1.73 | 1.68 | 1.72 | 1.72 | -1.71% | 197,300 |
| Aug 19, 2026 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | -0.57% | 22,700 |
| Aug 18, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | -0.56% | 35,700 |
| Aug 17, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | -0.56% | 47,100 |
| Aug 14, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 9,000 |
| Aug 13, 2026 | 1.80 | 1.83 | 1.75 | 1.77 | 1.77 | -1.12% | 46,700 |
| Aug 12, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.70% | 52,300 |
| Aug 11, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | - | 20,900 |
| Aug 10, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | - | 78,800 |
| Aug 7, 2026 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 0.57% | 81,700 |
| Aug 6, 2026 | 1.76 | 1.78 | 1.74 | 1.75 | 1.75 | -2.23% | 113,700 |
| Aug 5, 2026 | 1.75 | 1.79 | 1.73 | 1.79 | 1.79 | 1.13% | 92,800 |
| Aug 4, 2026 | 1.79 | 1.79 | 1.70 | 1.77 | 1.77 | -0.56% | 74,300 |
| Aug 3, 2026 | 1.77 | 1.78 | 1.73 | 1.78 | 1.78 | 0.56% | 70,200 |
| Jul 31, 2026 | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | 0.57% | 90,000 |
| Jul 30, 2026 | 1.70 | 1.78 | 1.70 | 1.76 | 1.76 | 1.15% | 230,100 |
| Jul 29, 2026 | 1.66 | 1.75 | 1.66 | 1.74 | 1.74 | 4.82% | 297,200 |
| Jul 28, 2026 | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 28,600 |
| Jul 27, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 104,100 |
| Jul 24, 2026 | 1.63 | 1.64 | 1.60 | 1.64 | 1.64 | 0.61% | 57,700 |