Gifore Agricultural Science & Technology Service Co.,Ltd (SHE:300022)
China · Delayed Price · Currency is CNY 7.76
-0.03 (-0.39%)
At close: Sep 30, 2026
SHE:300022 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.84 | 7.87 | 7.73 | 7.76 | 7.76 | -0.39% | 4,043,207 |
| Sep 29, 2026 | 7.75 | 7.85 | 7.74 | 7.79 | 7.79 | 0.52% | 5,010,800 |
| Sep 28, 2026 | 7.92 | 7.92 | 7.66 | 7.75 | 7.75 | -1.52% | 8,289,958 |
| Sep 24, 2026 | 7.90 | 8.07 | 7.83 | 7.87 | 7.87 | -0.63% | 9,036,007 |
| Sep 23, 2026 | 7.94 | 7.95 | 7.82 | 7.92 | 7.92 | -0.25% | 5,539,492 |
| Sep 22, 2026 | 7.97 | 8.02 | 7.86 | 7.94 | 7.94 | -0.63% | 9,545,600 |
| Sep 21, 2026 | 8.00 | 8.08 | 7.96 | 7.99 | 7.99 | -0.25% | 5,387,800 |
| Sep 18, 2026 | 8.02 | 8.09 | 7.96 | 8.01 | 8.01 | 0.38% | 6,859,000 |
| Sep 17, 2026 | 8.00 | 8.09 | 7.95 | 7.98 | 7.98 | -0.50% | 3,891,701 |
| Sep 16, 2026 | 7.94 | 8.06 | 7.86 | 8.02 | 8.02 | 1.13% | 5,634,800 |
| Sep 15, 2026 | 7.91 | 7.97 | 7.86 | 7.93 | 7.93 | -0.63% | 7,020,090 |
| Sep 14, 2026 | 7.97 | 8.05 | 7.90 | 7.98 | 7.98 | 0.13% | 10,772,490 |
| Sep 11, 2026 | 7.92 | 8.00 | 7.83 | 7.97 | 7.97 | -0.25% | 6,619,700 |
| Sep 10, 2026 | 8.06 | 8.10 | 7.93 | 7.99 | 7.99 | -1.48% | 5,815,200 |
| Sep 9, 2026 | 8.15 | 8.23 | 8.04 | 8.11 | 8.11 | -0.49% | 6,579,202 |
| Sep 8, 2026 | 8.18 | 8.25 | 8.13 | 8.15 | 8.15 | -0.37% | 7,250,200 |
| Sep 7, 2026 | 8.01 | 8.25 | 7.99 | 8.18 | 8.18 | 1.61% | 12,307,600 |
| Sep 4, 2026 | 8.21 | 8.33 | 8.01 | 8.05 | 8.05 | -1.35% | 9,596,800 |
| Sep 3, 2026 | 8.26 | 8.30 | 8.15 | 8.16 | 8.16 | -1.21% | 7,446,801 |
| Sep 2, 2026 | 8.27 | 8.38 | 8.15 | 8.26 | 8.26 | -1.20% | 11,279,701 |
| Sep 1, 2026 | 8.30 | 8.43 | 8.19 | 8.36 | 8.36 | 1.95% | 19,287,202 |
| Aug 31, 2026 | 8.36 | 8.40 | 8.10 | 8.20 | 8.20 | -2.38% | 14,123,600 |
| Aug 28, 2026 | 8.26 | 8.51 | 8.18 | 8.40 | 8.40 | 1.08% | 15,704,200 |
| Aug 27, 2026 | 8.18 | 8.34 | 8.14 | 8.31 | 8.31 | 1.59% | 10,975,201 |
| Aug 26, 2026 | 8.09 | 8.28 | 8.03 | 8.18 | 8.18 | 1.11% | 12,177,680 |
| Aug 25, 2026 | 8.17 | 8.18 | 8.04 | 8.09 | 8.09 | -0.37% | 6,169,700 |
| Aug 24, 2026 | 8.08 | 8.18 | 8.04 | 8.12 | 8.12 | 0.12% | 4,889,700 |
| Aug 21, 2026 | 8.13 | 8.17 | 8.03 | 8.11 | 8.11 | - | 5,071,684 |
| Aug 20, 2026 | 8.19 | 8.24 | 8.05 | 8.11 | 8.11 | 0.12% | 4,316,600 |
| Aug 19, 2026 | 8.27 | 8.27 | 8.07 | 8.10 | 8.10 | -1.46% | 7,540,000 |
| Aug 18, 2026 | 8.13 | 8.34 | 8.13 | 8.22 | 8.22 | 0.24% | 8,187,702 |
| Aug 17, 2026 | 8.14 | 8.24 | 8.04 | 8.20 | 8.20 | 0.49% | 6,477,310 |
| Aug 14, 2026 | 8.06 | 8.22 | 7.97 | 8.16 | 8.16 | 1.24% | 7,580,600 |
| Aug 13, 2026 | 8.16 | 8.23 | 8.06 | 8.06 | 8.06 | -1.71% | 5,947,900 |
| Aug 12, 2026 | 8.23 | 8.32 | 8.13 | 8.20 | 8.20 | -0.73% | 7,644,959 |
| Aug 11, 2026 | 8.59 | 8.59 | 8.21 | 8.26 | 8.26 | -3.95% | 14,549,200 |
| Aug 10, 2026 | 8.25 | 8.70 | 8.20 | 8.60 | 8.60 | 5.26% | 19,379,000 |
| Aug 7, 2026 | 8.07 | 8.18 | 7.92 | 8.17 | 8.17 | 0.25% | 8,074,400 |
| Aug 6, 2026 | 7.89 | 8.16 | 7.89 | 8.15 | 8.15 | 2.26% | 9,236,600 |
| Aug 5, 2026 | 7.88 | 7.99 | 7.80 | 7.97 | 7.97 | 1.53% | 7,933,000 |
| Aug 4, 2026 | 7.90 | 7.97 | 7.74 | 7.85 | 7.85 | 0.90% | 8,179,300 |
| Aug 3, 2026 | 7.74 | 7.87 | 7.62 | 7.78 | 7.78 | -0.64% | 6,859,981 |
| Jul 31, 2026 | 7.80 | 7.90 | 7.72 | 7.83 | 7.83 | 0.64% | 6,585,722 |
| Jul 30, 2026 | 7.67 | 7.83 | 7.60 | 7.78 | 7.78 | 1.04% | 6,619,300 |
| Jul 29, 2026 | 7.60 | 7.73 | 7.54 | 7.70 | 7.70 | 0.65% | 4,490,600 |
| Jul 28, 2026 | 7.50 | 7.74 | 7.50 | 7.65 | 7.65 | 0.26% | 4,517,981 |
| Jul 27, 2026 | 7.44 | 7.65 | 7.38 | 7.63 | 7.63 | 2.14% | 4,640,100 |
| Jul 24, 2026 | 7.58 | 7.60 | 7.43 | 7.47 | 7.47 | -2.35% | 4,147,700 |
| Jul 23, 2026 | 7.50 | 7.65 | 7.47 | 7.65 | 7.65 | 2.00% | 5,943,100 |
| Jul 22, 2026 | 7.57 | 7.81 | 7.45 | 7.50 | 7.50 | -2.22% | 7,179,500 |