Dayu Irrigation Group Co.,Ltd (SHE:300021)
China · Delayed Price · Currency is CNY 3.790
-0.170 (-4.29%)
Sep 15, 2026, 3:04 PM CST
SHE:300021 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 3.89 | 3.96 | 3.88 | 3.93 | 3.93 | 1.03% | 13,326,000 |
| Aug 11, 2026 | 3.97 | 3.98 | 3.89 | 3.89 | 3.89 | -2.26% | 13,816,910 |
| Aug 10, 2026 | 3.89 | 3.99 | 3.87 | 3.98 | 3.98 | 2.05% | 16,952,500 |
| Aug 7, 2026 | 3.94 | 3.94 | 3.85 | 3.90 | 3.90 | -1.52% | 12,658,400 |
| Aug 6, 2026 | 3.90 | 3.96 | 3.86 | 3.96 | 3.96 | 1.02% | 13,726,160 |
| Aug 5, 2026 | 3.93 | 3.93 | 3.87 | 3.92 | 3.92 | 0.26% | 10,812,466 |
| Aug 4, 2026 | 3.92 | 3.94 | 3.90 | 3.91 | 3.91 | -0.51% | 10,745,675 |
| Aug 3, 2026 | 3.82 | 3.94 | 3.82 | 3.93 | 3.93 | 2.34% | 14,988,303 |
| Jul 31, 2026 | 3.81 | 3.84 | 3.78 | 3.84 | 3.84 | 1.86% | 10,609,730 |
| Jul 30, 2026 | 3.78 | 3.83 | 3.75 | 3.77 | 3.77 | -0.53% | 10,214,600 |
| Jul 29, 2026 | 3.73 | 3.80 | 3.72 | 3.79 | 3.79 | 1.61% | 10,133,000 |
| Jul 28, 2026 | 3.68 | 3.75 | 3.68 | 3.73 | 3.73 | 0.54% | 7,562,707 |
| Jul 27, 2026 | 3.66 | 3.72 | 3.66 | 3.71 | 3.71 | 1.37% | 6,738,050 |
| Jul 24, 2026 | 3.74 | 3.76 | 3.66 | 3.66 | 3.66 | -2.66% | 7,181,500 |
| Jul 23, 2026 | 3.67 | 3.77 | 3.66 | 3.76 | 3.76 | 2.45% | 9,917,680 |
| Jul 22, 2026 | 3.72 | 3.74 | 3.66 | 3.67 | 3.67 | -1.34% | 9,015,500 |
| Jul 21, 2026 | 3.75 | 3.76 | 3.60 | 3.72 | 3.72 | -0.53% | 12,807,352 |
| Jul 20, 2026 | 3.71 | 3.82 | 3.67 | 3.74 | 3.74 | 0.54% | 14,374,306 |
| Jul 17, 2026 | 3.86 | 3.92 | 3.70 | 3.72 | 3.72 | -4.12% | 17,217,880 |
| Jul 16, 2026 | 3.88 | 3.94 | 3.84 | 3.88 | 3.88 | -0.26% | 11,994,700 |
| Jul 15, 2026 | 3.85 | 3.94 | 3.84 | 3.89 | 3.89 | 0.26% | 10,880,460 |
| Jul 14, 2026 | 3.93 | 3.94 | 3.80 | 3.88 | 3.88 | -1.27% | 16,416,278 |
| Jul 13, 2026 | 4.03 | 4.03 | 3.92 | 3.93 | 3.93 | -5.30% | 21,865,390 |
| 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 |