Gifore Agricultural Science & Technology Service Co.,Ltd (SHE:300022)
China · Delayed Price · Currency is CNY 8.55
-0.02 (-0.23%)
Jan 21, 2026, 4:00 PM EST
SHE:300022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.50 | 8.64 | 8.46 | 8.54 | 8.54 | 0.47% | 12,444,080 |
| Jan 22, 2026 | 8.52 | 8.60 | 8.48 | 8.50 | 8.50 | -0.58% | 8,577,400 |
| Jan 21, 2026 | 8.54 | 8.64 | 8.42 | 8.55 | 8.55 | -0.23% | 11,905,600 |
| Jan 20, 2026 | 8.66 | 8.72 | 8.53 | 8.57 | 8.57 | -1.38% | 13,044,900 |
| Jan 19, 2026 | 8.56 | 8.77 | 8.44 | 8.69 | 8.69 | 0.23% | 20,439,000 |
| Jan 16, 2026 | 8.44 | 8.79 | 8.33 | 8.67 | 8.67 | 3.21% | 29,852,200 |
| Jan 15, 2026 | 8.20 | 8.43 | 8.19 | 8.40 | 8.40 | 2.07% | 14,921,500 |
| Jan 14, 2026 | 8.20 | 8.25 | 8.10 | 8.23 | 8.23 | - | 16,797,160 |
| Jan 13, 2026 | 8.17 | 8.35 | 8.13 | 8.23 | 8.23 | 0.73% | 22,666,150 |
| Jan 12, 2026 | 8.02 | 8.38 | 8.00 | 8.17 | 8.17 | 3.42% | 18,003,832 |
| Jan 9, 2026 | 7.73 | 7.91 | 7.72 | 7.90 | 7.90 | 2.33% | 14,380,360 |
| Jan 8, 2026 | 7.73 | 7.74 | 7.67 | 7.72 | 7.72 | -0.13% | 6,705,868 |
| Jan 7, 2026 | 7.69 | 7.74 | 7.65 | 7.73 | 7.73 | 0.39% | 8,229,127 |
| Jan 6, 2026 | 7.67 | 7.71 | 7.62 | 7.70 | 7.70 | 0.39% | 8,424,752 |
| Jan 5, 2026 | 7.77 | 7.84 | 7.58 | 7.67 | 7.67 | -1.92% | 13,951,450 |
| Dec 31, 2025 | 7.98 | 8.07 | 7.75 | 7.82 | 7.82 | -3.58% | 18,383,730 |
| Dec 30, 2025 | 7.70 | 8.45 | 7.69 | 8.11 | 8.11 | 4.92% | 31,456,270 |
| Dec 29, 2025 | 7.89 | 7.98 | 7.71 | 7.73 | 7.73 | -0.51% | 11,901,720 |
| Dec 26, 2025 | 7.82 | 7.87 | 7.73 | 7.77 | 7.77 | -1.15% | 7,739,500 |
| Dec 25, 2025 | 7.76 | 7.92 | 7.65 | 7.86 | 7.86 | 1.42% | 10,244,630 |
| Dec 24, 2025 | 7.71 | 7.77 | 7.67 | 7.75 | 7.75 | - | 4,781,852 |
| Dec 23, 2025 | 7.69 | 7.81 | 7.58 | 7.75 | 7.75 | 0.52% | 9,399,250 |
| Dec 22, 2025 | 7.70 | 7.80 | 7.65 | 7.71 | 7.71 | -0.39% | 8,774,721 |
| Dec 19, 2025 | 7.85 | 7.85 | 7.70 | 7.74 | 7.74 | -0.64% | 9,785,705 |
| Dec 18, 2025 | 7.56 | 7.93 | 7.56 | 7.79 | 7.79 | 1.96% | 9,288,610 |
| Dec 17, 2025 | 7.58 | 7.69 | 7.52 | 7.64 | 7.64 | 0.26% | 5,987,910 |
| Dec 16, 2025 | 7.71 | 7.76 | 7.57 | 7.62 | 7.62 | -1.30% | 8,052,400 |
| Dec 15, 2025 | 8.00 | 8.10 | 7.66 | 7.72 | 7.72 | -3.86% | 11,791,600 |
| Dec 12, 2025 | 8.01 | 8.16 | 7.92 | 8.03 | 8.03 | 0.25% | 8,323,900 |
| Dec 11, 2025 | 8.08 | 8.15 | 7.90 | 8.01 | 8.01 | -1.35% | 9,579,600 |
| Dec 10, 2025 | 8.06 | 8.20 | 8.03 | 8.12 | 8.12 | 0.74% | 6,987,378 |
| Dec 9, 2025 | 8.19 | 8.20 | 8.03 | 8.06 | 8.06 | -1.47% | 10,512,700 |
| Dec 8, 2025 | 8.20 | 8.23 | 8.14 | 8.18 | 8.18 | -0.49% | 5,420,211 |
| Dec 5, 2025 | 8.17 | 8.22 | 8.15 | 8.22 | 8.22 | 0.24% | 5,109,000 |
| Dec 4, 2025 | 8.22 | 8.28 | 8.12 | 8.20 | 8.20 | -0.49% | 8,247,000 |
| Dec 3, 2025 | 8.20 | 8.32 | 8.16 | 8.24 | 8.24 | 0.24% | 13,687,900 |
| Dec 2, 2025 | 8.31 | 8.31 | 8.15 | 8.22 | 8.22 | -1.44% | 8,190,100 |
| Dec 1, 2025 | 8.20 | 8.55 | 8.20 | 8.34 | 8.34 | 1.83% | 17,181,500 |
| Nov 28, 2025 | 8.24 | 8.30 | 8.13 | 8.19 | 8.19 | -0.85% | 10,870,800 |
| Nov 27, 2025 | 8.26 | 8.29 | 8.15 | 8.26 | 8.26 | 0.49% | 5,015,601 |
| Nov 26, 2025 | 8.30 | 8.31 | 8.13 | 8.22 | 8.22 | -0.48% | 7,044,464 |
| Nov 25, 2025 | 8.40 | 8.46 | 8.22 | 8.26 | 8.26 | -1.08% | 9,898,002 |
| Nov 24, 2025 | 8.32 | 8.60 | 8.30 | 8.35 | 8.35 | 0.36% | 10,146,100 |
| Nov 21, 2025 | 8.33 | 8.43 | 8.13 | 8.32 | 8.32 | -0.12% | 12,528,260 |
| Nov 20, 2025 | 8.45 | 8.45 | 8.29 | 8.33 | 8.33 | -0.95% | 7,392,400 |
| Nov 19, 2025 | 8.50 | 8.58 | 8.38 | 8.41 | 8.41 | -1.41% | 12,747,000 |
| Nov 18, 2025 | 8.73 | 8.73 | 8.52 | 8.53 | 8.53 | -0.81% | 14,483,500 |
| Nov 17, 2025 | 8.59 | 8.74 | 8.40 | 8.60 | 8.60 | -0.81% | 13,408,500 |
| Nov 14, 2025 | 8.98 | 9.08 | 8.65 | 8.67 | 8.67 | -4.52% | 27,482,300 |
| Nov 13, 2025 | 8.75 | 9.43 | 8.74 | 9.08 | 9.08 | 3.06% | 39,833,060 |