Dayu Irrigation Group Co.,Ltd (SHE:300021)
China · Delayed Price · Currency is CNY 3.220
-0.080 (-2.42%)
Oct 29, 2026, 2:55 PM CST
SHE:300021 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.51 | 3.51 | 3.22 | 3.22 | 3.22 | -2.42% | 10,660,500 |
| Oct 28, 2026 | 3.38 | 3.39 | 3.26 | 3.30 | 3.30 | -3.79% | 18,695,606 |
| Oct 27, 2026 | 3.53 | 3.57 | 3.43 | 3.43 | 3.43 | -2.83% | 8,820,800 |
| Oct 26, 2026 | 3.52 | 3.55 | 3.48 | 3.53 | 3.53 | -0.28% | 8,358,100 |
| Oct 23, 2026 | 3.51 | 3.55 | 3.38 | 3.54 | 3.54 | 0.57% | 13,968,975 |
| Oct 22, 2026 | 3.64 | 3.65 | 3.51 | 3.52 | 3.52 | -3.30% | 12,146,187 |
| Oct 21, 2026 | 3.64 | 3.68 | 3.62 | 3.64 | 3.64 | 0.28% | 8,723,100 |
| Oct 20, 2026 | 3.63 | 3.67 | 3.60 | 3.63 | 3.63 | -0.27% | 8,372,300 |
| Oct 19, 2026 | 3.67 | 3.70 | 3.58 | 3.64 | 3.64 | -1.36% | 13,095,900 |
| Oct 16, 2026 | 3.70 | 3.77 | 3.66 | 3.69 | 3.69 | 0.54% | 10,487,800 |
| Oct 15, 2026 | 3.73 | 3.75 | 3.66 | 3.67 | 3.67 | -2.91% | 13,687,486 |
| Oct 14, 2026 | 3.86 | 3.87 | 3.77 | 3.78 | 3.78 | -2.07% | 11,508,484 |
| Oct 13, 2026 | 3.80 | 3.88 | 3.76 | 3.86 | 3.86 | 0.78% | 14,279,302 |
| Oct 12, 2026 | 3.87 | 3.91 | 3.80 | 3.83 | 3.83 | -1.03% | 14,823,700 |
| Oct 9, 2026 | 3.78 | 3.88 | 3.73 | 3.87 | 3.87 | 2.65% | 15,472,711 |
| Oct 8, 2026 | 3.82 | 3.86 | 3.76 | 3.77 | 3.77 | -1.31% | 13,287,285 |
| Sep 30, 2026 | 3.79 | 3.91 | 3.78 | 3.82 | 3.82 | 0.79% | 10,986,977 |
| Sep 29, 2026 | 3.74 | 3.82 | 3.72 | 3.79 | 3.79 | 1.61% | 11,608,098 |
| Sep 28, 2026 | 3.81 | 3.84 | 3.71 | 3.73 | 3.73 | -2.36% | 9,467,046 |
| Sep 24, 2026 | 3.85 | 3.87 | 3.81 | 3.82 | 3.82 | -1.29% | 9,869,350 |
| Sep 23, 2026 | 3.91 | 3.93 | 3.85 | 3.87 | 3.87 | -1.53% | 13,129,991 |
| Sep 22, 2026 | 3.94 | 4.02 | 3.90 | 3.93 | 3.93 | -0.25% | 17,479,800 |
| Sep 21, 2026 | 3.88 | 3.99 | 3.84 | 3.94 | 3.94 | 1.81% | 18,727,800 |
| Sep 18, 2026 | 3.85 | 3.91 | 3.84 | 3.87 | 3.87 | -0.77% | 17,876,070 |
| Sep 17, 2026 | 3.81 | 3.91 | 3.76 | 3.90 | 3.90 | 2.09% | 21,197,350 |
| Sep 16, 2026 | 3.79 | 3.85 | 3.74 | 3.82 | 3.82 | 0.79% | 13,951,899 |
| Sep 15, 2026 | 3.97 | 3.99 | 3.77 | 3.79 | 3.79 | -4.29% | 30,460,424 |
| Sep 14, 2026 | 4.10 | 4.13 | 3.91 | 3.96 | 3.96 | -3.41% | 28,512,170 |
| Sep 11, 2026 | 4.26 | 4.32 | 4.08 | 4.10 | 4.10 | -3.98% | 43,438,294 |
| Sep 10, 2026 | 4.33 | 4.51 | 4.18 | 4.27 | 4.27 | -0.93% | 64,818,945 |
| Sep 9, 2026 | 4.25 | 4.42 | 4.23 | 4.31 | 4.31 | -0.46% | 40,174,492 |
| Sep 8, 2026 | 4.19 | 4.38 | 4.19 | 4.33 | 4.33 | 3.59% | 56,370,260 |
| Sep 7, 2026 | 4.11 | 4.22 | 4.10 | 4.18 | 4.18 | 2.20% | 25,982,822 |
| Sep 4, 2026 | 4.02 | 4.16 | 3.99 | 4.09 | 4.09 | 1.74% | 23,824,600 |
| Sep 3, 2026 | 4.09 | 4.10 | 4.01 | 4.02 | 4.02 | -1.47% | 18,417,850 |
| Sep 2, 2026 | 4.15 | 4.18 | 4.02 | 4.08 | 4.08 | -2.16% | 31,092,200 |
| Sep 1, 2026 | 4.04 | 4.24 | 4.00 | 4.17 | 4.17 | 3.73% | 41,221,225 |
| Aug 31, 2026 | 4.10 | 4.15 | 4.01 | 4.02 | 4.02 | -1.95% | 23,365,200 |
| Aug 28, 2026 | 4.11 | 4.15 | 4.04 | 4.10 | 4.10 | - | 28,119,087 |
| Aug 27, 2026 | 3.93 | 4.18 | 3.93 | 4.10 | 4.10 | 4.33% | 38,654,327 |
| Aug 26, 2026 | 3.88 | 3.95 | 3.86 | 3.93 | 3.93 | -1.01% | 18,480,452 |
| Aug 25, 2026 | 3.83 | 4.02 | 3.83 | 3.97 | 3.97 | 3.12% | 19,794,300 |
| Aug 24, 2026 | 3.83 | 3.89 | 3.81 | 3.85 | 3.85 | - | 12,465,885 |
| Aug 21, 2026 | 3.92 | 3.95 | 3.82 | 3.85 | 3.85 | -2.78% | 17,721,900 |
| Aug 20, 2026 | 3.97 | 4.00 | 3.88 | 3.96 | 3.96 | 0.25% | 24,513,700 |
| Aug 19, 2026 | 4.06 | 4.12 | 3.94 | 3.95 | 3.95 | -4.82% | 34,192,840 |
| Aug 18, 2026 | 3.87 | 4.26 | 3.87 | 4.15 | 4.15 | 6.14% | 60,112,900 |
| Aug 17, 2026 | 3.85 | 3.94 | 3.84 | 3.91 | 3.91 | 1.82% | 17,873,100 |
| Aug 14, 2026 | 3.86 | 3.86 | 3.81 | 3.84 | 3.84 | - | 8,294,800 |
| Aug 13, 2026 | 3.92 | 3.93 | 3.84 | 3.84 | 3.84 | -2.29% | 13,689,700 |