Gifore Agricultural Science & Technology Service Co.,Ltd (SHE:300022)
China · Delayed Price · Currency is CNY 8.45
-0.15 (-1.74%)
At close: May 29, 2026
SHE:300022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.65 | 8.77 | 8.42 | 8.45 | 8.45 | -1.74% | 11,406,600 |
| May 28, 2026 | 8.82 | 8.82 | 8.55 | 8.60 | 8.60 | -2.27% | 13,823,900 |
| May 27, 2026 | 8.83 | 8.91 | 8.65 | 8.80 | 8.80 | -1.12% | 12,305,810 |
| May 26, 2026 | 8.80 | 9.16 | 8.70 | 8.90 | 8.90 | 1.14% | 23,145,540 |
| May 25, 2026 | 8.53 | 8.84 | 8.39 | 8.80 | 8.80 | 3.41% | 18,144,800 |
| May 22, 2026 | 8.46 | 8.57 | 8.31 | 8.51 | 8.51 | 1.31% | 14,632,600 |
| May 21, 2026 | 8.67 | 8.82 | 8.39 | 8.40 | 8.40 | -3.11% | 12,933,500 |
| May 20, 2026 | 8.90 | 8.91 | 8.44 | 8.67 | 8.67 | -2.14% | 16,030,600 |
| May 19, 2026 | 8.70 | 8.99 | 8.69 | 8.86 | 8.86 | 1.37% | 20,938,300 |
| May 18, 2026 | 8.76 | 8.84 | 8.67 | 8.74 | 8.74 | -0.23% | 12,654,100 |
| May 15, 2026 | 8.80 | 8.93 | 8.70 | 8.76 | 8.76 | -0.45% | 15,151,400 |
| May 14, 2026 | 8.81 | 9.00 | 8.70 | 8.80 | 8.80 | - | 14,277,070 |
| May 13, 2026 | 8.88 | 8.90 | 8.77 | 8.80 | 8.80 | -0.90% | 13,357,300 |
| May 12, 2026 | 9.01 | 9.06 | 8.75 | 8.88 | 8.88 | -1.33% | 18,267,680 |
| May 11, 2026 | 9.41 | 9.45 | 8.87 | 9.00 | 9.00 | -3.85% | 26,559,200 |
| May 8, 2026 | 9.54 | 9.54 | 9.23 | 9.36 | 9.36 | -1.89% | 17,896,900 |
| May 7, 2026 | 9.99 | 10.00 | 9.52 | 9.54 | 9.54 | -2.45% | 21,155,110 |
| May 6, 2026 | 9.76 | 9.85 | 9.67 | 9.78 | 9.78 | 0.31% | 13,416,400 |
| Apr 30, 2026 | 9.84 | 9.88 | 9.72 | 9.75 | 9.75 | -0.91% | 9,860,200 |
| Apr 29, 2026 | 9.56 | 9.89 | 9.54 | 9.84 | 9.84 | 2.61% | 15,754,600 |
| Apr 28, 2026 | 9.43 | 9.75 | 9.41 | 9.59 | 9.59 | 0.84% | 16,062,300 |
| Apr 27, 2026 | 9.50 | 9.67 | 9.22 | 9.51 | 9.51 | -1.65% | 25,310,610 |
| Apr 24, 2026 | 9.54 | 9.75 | 9.54 | 9.67 | 9.67 | 0.31% | 12,083,800 |
| Apr 23, 2026 | 10.08 | 10.24 | 9.59 | 9.64 | 9.64 | -5.02% | 23,848,100 |
| Apr 22, 2026 | 9.79 | 10.36 | 9.78 | 10.15 | 10.15 | 4.00% | 21,850,200 |
| Apr 21, 2026 | 10.00 | 10.05 | 9.68 | 9.76 | 9.76 | -2.11% | 15,010,600 |
| Apr 20, 2026 | 9.86 | 10.24 | 9.78 | 9.97 | 9.97 | 1.42% | 28,195,500 |
| Apr 17, 2026 | 9.74 | 9.88 | 9.55 | 9.83 | 9.83 | 0.92% | 21,995,000 |
| Apr 16, 2026 | 9.79 | 9.82 | 9.64 | 9.74 | 9.74 | 0.31% | 26,698,000 |
| Apr 15, 2026 | 9.67 | 9.79 | 9.63 | 9.71 | 9.71 | 0.41% | 21,485,750 |
| Apr 14, 2026 | 9.58 | 9.76 | 9.53 | 9.67 | 9.67 | 0.52% | 19,793,320 |
| Apr 13, 2026 | 9.71 | 9.88 | 9.51 | 9.62 | 9.62 | -2.14% | 34,173,260 |
| Apr 10, 2026 | 10.20 | 10.53 | 9.81 | 9.83 | 9.83 | -1.99% | 33,043,840 |
| Apr 9, 2026 | 10.20 | 10.33 | 9.81 | 10.03 | 10.03 | -0.79% | 31,852,790 |
| Apr 8, 2026 | 9.90 | 10.20 | 9.24 | 10.11 | 10.11 | 1.10% | 44,542,990 |
| Apr 7, 2026 | 9.87 | 10.09 | 9.61 | 10.00 | 10.00 | 1.32% | 33,904,060 |
| Apr 3, 2026 | 10.20 | 10.20 | 9.60 | 9.87 | 9.87 | -3.24% | 45,532,700 |
| Apr 2, 2026 | 9.69 | 10.24 | 9.53 | 10.20 | 10.20 | 6.81% | 40,186,710 |
| Apr 1, 2026 | 9.60 | 9.69 | 9.41 | 9.55 | 9.55 | 2.14% | 22,330,000 |
| Mar 31, 2026 | 9.36 | 9.50 | 9.13 | 9.35 | 9.35 | 0.97% | 31,777,400 |
| Mar 30, 2026 | 9.02 | 9.88 | 9.00 | 9.26 | 9.26 | 1.31% | 50,443,500 |
| Mar 27, 2026 | 8.92 | 9.14 | 8.74 | 9.14 | 9.14 | 1.56% | 13,425,500 |
| Mar 26, 2026 | 9.05 | 9.41 | 8.85 | 9.00 | 9.00 | - | 24,060,000 |
| Mar 25, 2026 | 8.85 | 9.03 | 8.80 | 9.00 | 9.00 | 1.58% | 23,036,700 |
| Mar 24, 2026 | 8.48 | 8.89 | 8.38 | 8.86 | 8.86 | 6.24% | 27,607,250 |
| Mar 23, 2026 | 8.24 | 8.62 | 8.01 | 8.34 | 8.34 | -0.71% | 25,210,970 |
| Mar 20, 2026 | 8.46 | 8.67 | 8.37 | 8.40 | 8.40 | -0.59% | 16,055,600 |
| Mar 19, 2026 | 8.58 | 8.72 | 8.38 | 8.45 | 8.45 | -1.52% | 16,541,350 |
| Mar 18, 2026 | 8.53 | 8.74 | 8.45 | 8.58 | 8.58 | 1.30% | 20,381,100 |
| Mar 17, 2026 | 8.27 | 8.66 | 8.19 | 8.47 | 8.47 | 2.79% | 25,295,630 |