Dayu Irrigation Group Co.,Ltd (SHE:300021)
China · Delayed Price · Currency is CNY 3.930
-0.220 (-5.30%)
Jul 13, 2026, 3:04 PM CST
SHE:300021 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 3.97 | 4.20 | 3.91 | 4.15 | 4.15 | 2.98% | 30,699,947 |
| Jul 9, 2026 | 4.20 | 4.26 | 3.98 | 4.03 | 4.03 | -6.50% | 35,480,939 |
| Jul 8, 2026 | 4.14 | 4.37 | 4.10 | 4.31 | 4.31 | 1.65% | 44,297,435 |
| Jul 7, 2026 | 4.04 | 4.39 | 3.93 | 4.24 | 4.24 | 4.18% | 43,848,270 |
| Jul 6, 2026 | 3.93 | 4.10 | 3.92 | 4.09 | 4.07 | 3.54% | 19,797,880 |
| Jul 3, 2026 | 3.98 | 4.00 | 3.92 | 3.95 | 3.93 | -0.75% | 11,563,785 |
| Jul 2, 2026 | 3.96 | 4.06 | 3.94 | 3.98 | 3.96 | -0.25% | 13,382,893 |
| Jul 1, 2026 | 3.96 | 4.02 | 3.89 | 3.99 | 3.97 | - | 19,056,233 |
| Jun 30, 2026 | 3.98 | 4.00 | 3.87 | 3.99 | 3.97 | -0.25% | 18,691,561 |
| Jun 29, 2026 | 3.93 | 4.00 | 3.82 | 4.00 | 3.98 | 0.25% | 22,112,818 |
| Jun 26, 2026 | 3.84 | 4.04 | 3.78 | 3.99 | 3.97 | 3.10% | 30,329,441 |
| Jun 25, 2026 | 3.72 | 3.97 | 3.71 | 3.87 | 3.85 | 4.03% | 25,788,323 |
| Jun 24, 2026 | 3.83 | 3.86 | 3.68 | 3.72 | 3.70 | -2.36% | 11,074,606 |
| Jun 23, 2026 | 3.75 | 3.87 | 3.74 | 3.81 | 3.79 | 0.79% | 14,265,393 |
| Jun 22, 2026 | 3.69 | 3.79 | 3.58 | 3.78 | 3.76 | 2.72% | 16,241,661 |
| Jun 18, 2026 | 3.68 | 3.71 | 3.62 | 3.68 | 3.66 | -0.81% | 7,999,280 |
| Jun 17, 2026 | 3.78 | 3.78 | 3.69 | 3.71 | 3.69 | -1.85% | 9,456,199 |
| Jun 16, 2026 | 3.81 | 3.83 | 3.74 | 3.78 | 3.76 | -1.31% | 9,540,822 |
| Jun 15, 2026 | 3.80 | 3.86 | 3.76 | 3.83 | 3.81 | 1.32% | 10,946,750 |
| Jun 12, 2026 | 3.76 | 3.81 | 3.72 | 3.78 | 3.76 | 1.07% | 10,541,140 |
| Jun 11, 2026 | 3.75 | 3.78 | 3.67 | 3.74 | 3.72 | -1.06% | 11,315,770 |
| Jun 10, 2026 | 3.82 | 3.86 | 3.74 | 3.78 | 3.76 | -2.07% | 11,622,560 |
| Jun 9, 2026 | 3.85 | 3.90 | 3.75 | 3.86 | 3.84 | 0.52% | 11,058,125 |
| Jun 8, 2026 | 3.86 | 3.96 | 3.80 | 3.84 | 3.82 | -3.03% | 13,149,400 |
| Jun 5, 2026 | 3.91 | 4.00 | 3.89 | 3.96 | 3.94 | 0.76% | 10,229,530 |
| Jun 4, 2026 | 3.98 | 4.04 | 3.90 | 3.93 | 3.91 | -1.50% | 10,535,120 |
| Jun 3, 2026 | 4.06 | 4.08 | 3.97 | 3.99 | 3.97 | -0.25% | 10,096,170 |
| Jun 2, 2026 | 4.08 | 4.11 | 3.96 | 4.00 | 3.98 | -1.96% | 12,037,230 |
| Jun 1, 2026 | 3.98 | 4.10 | 3.95 | 4.08 | 4.06 | 1.75% | 12,441,000 |
| May 29, 2026 | 3.93 | 4.10 | 3.93 | 4.01 | 3.99 | 2.04% | 20,761,640 |
| May 28, 2026 | 3.91 | 3.96 | 3.86 | 3.93 | 3.91 | - | 12,010,070 |
| May 27, 2026 | 4.02 | 4.04 | 3.89 | 3.93 | 3.91 | -2.72% | 15,742,600 |
| May 26, 2026 | 4.19 | 4.22 | 3.99 | 4.04 | 4.02 | -4.27% | 19,957,870 |
| May 25, 2026 | 4.13 | 4.24 | 4.13 | 4.22 | 4.20 | 1.93% | 13,508,980 |
| May 22, 2026 | 4.23 | 4.24 | 4.08 | 4.14 | 4.12 | -1.66% | 18,439,760 |
| May 21, 2026 | 4.33 | 4.38 | 4.20 | 4.21 | 4.19 | -2.55% | 14,184,740 |
| May 20, 2026 | 4.42 | 4.42 | 4.30 | 4.32 | 4.30 | -2.26% | 10,592,600 |
| May 19, 2026 | 4.41 | 4.45 | 4.37 | 4.42 | 4.40 | - | 10,680,380 |
| May 18, 2026 | 4.32 | 4.44 | 4.28 | 4.42 | 4.40 | 1.84% | 12,589,740 |
| May 15, 2026 | 4.40 | 4.41 | 4.32 | 4.34 | 4.32 | -1.36% | 12,199,760 |
| May 14, 2026 | 4.45 | 4.48 | 4.40 | 4.40 | 4.38 | -1.35% | 13,047,470 |
| May 13, 2026 | 4.46 | 4.48 | 4.43 | 4.46 | 4.44 | 0.22% | 11,994,380 |
| May 12, 2026 | 4.54 | 4.54 | 4.43 | 4.45 | 4.43 | -2.20% | 13,315,880 |
| May 11, 2026 | 4.51 | 4.62 | 4.49 | 4.55 | 4.53 | 1.34% | 18,184,040 |
| May 8, 2026 | 4.48 | 4.50 | 4.45 | 4.49 | 4.47 | 0.22% | 11,871,370 |
| May 7, 2026 | 4.50 | 4.53 | 4.46 | 4.48 | 4.46 | -0.67% | 14,214,450 |
| May 6, 2026 | 4.53 | 4.54 | 4.48 | 4.51 | 4.49 | - | 14,846,540 |
| Apr 30, 2026 | 4.47 | 4.54 | 4.45 | 4.51 | 4.49 | 0.45% | 16,461,440 |
| Apr 29, 2026 | 4.44 | 4.52 | 4.42 | 4.49 | 4.47 | 1.35% | 16,738,020 |
| Apr 28, 2026 | 4.38 | 4.46 | 4.35 | 4.43 | 4.41 | 1.61% | 20,536,370 |