Gifore Agricultural Science & Technology Service Co.,Ltd (SHE:300022)
China · Delayed Price · Currency is CNY 7.83
+0.05 (0.64%)
At close: Jul 31, 2026
SHE:300022 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 7.57 | 7.67 | 7.22 | 7.67 | 7.67 | 2.54% | 12,469,700 |
| Jul 20, 2026 | 7.59 | 7.85 | 7.43 | 7.48 | 7.48 | -2.48% | 10,044,200 |
| Jul 17, 2026 | 7.80 | 7.95 | 7.60 | 7.67 | 7.67 | -1.67% | 10,586,600 |
| Jul 16, 2026 | 7.63 | 7.89 | 7.62 | 7.80 | 7.80 | 1.17% | 5,598,200 |
| Jul 15, 2026 | 7.75 | 7.88 | 7.63 | 7.71 | 7.71 | -1.28% | 6,609,200 |
| Jul 14, 2026 | 7.78 | 7.86 | 7.60 | 7.81 | 7.81 | 0.39% | 7,829,861 |
| Jul 13, 2026 | 7.65 | 7.96 | 7.52 | 7.78 | 7.78 | 1.17% | 10,535,000 |
| Jul 10, 2026 | 7.69 | 7.77 | 7.61 | 7.69 | 7.69 | -0.13% | 8,173,599 |
| Jul 9, 2026 | 7.86 | 7.86 | 7.60 | 7.70 | 7.70 | -1.03% | 8,309,200 |
| Jul 8, 2026 | 7.99 | 8.08 | 7.76 | 7.78 | 7.78 | -2.63% | 8,515,600 |
| Jul 7, 2026 | 8.35 | 8.47 | 7.96 | 7.99 | 7.99 | -4.54% | 10,388,260 |
| Jul 6, 2026 | 8.17 | 8.53 | 8.14 | 8.37 | 8.37 | 1.95% | 12,586,500 |
| Jul 3, 2026 | 8.60 | 8.60 | 8.07 | 8.21 | 8.21 | -2.73% | 16,649,601 |
| Jul 2, 2026 | 8.11 | 8.66 | 7.96 | 8.44 | 8.44 | 5.50% | 24,707,231 |
| Jul 1, 2026 | 7.73 | 8.00 | 7.61 | 8.00 | 8.00 | 2.96% | 15,822,661 |
| Jun 30, 2026 | 7.49 | 8.15 | 7.46 | 7.77 | 7.77 | 3.74% | 20,106,561 |
| Jun 29, 2026 | 7.41 | 7.49 | 7.21 | 7.49 | 7.49 | 0.81% | 14,668,700 |
| Jun 26, 2026 | 7.30 | 7.55 | 7.20 | 7.43 | 7.43 | 1.64% | 11,491,800 |
| Jun 25, 2026 | 7.41 | 7.42 | 7.24 | 7.31 | 7.31 | -1.22% | 11,616,800 |
| Jun 24, 2026 | 7.35 | 7.47 | 7.21 | 7.40 | 7.40 | 0.54% | 9,607,999 |
| Jun 23, 2026 | 7.33 | 7.55 | 7.31 | 7.36 | 7.36 | -0.27% | 9,392,444 |
| Jun 22, 2026 | 7.45 | 7.51 | 7.19 | 7.38 | 7.38 | -0.81% | 11,568,510 |
| Jun 18, 2026 | 7.54 | 7.56 | 7.33 | 7.44 | 7.44 | -1.20% | 10,102,900 |
| Jun 17, 2026 | 7.55 | 7.72 | 7.50 | 7.53 | 7.53 | -0.79% | 9,026,623 |
| Jun 16, 2026 | 7.69 | 7.71 | 7.52 | 7.59 | 7.59 | -1.30% | 9,493,200 |
| Jun 15, 2026 | 7.62 | 7.78 | 7.58 | 7.69 | 7.69 | 1.18% | 12,099,100 |
| Jun 12, 2026 | 7.62 | 7.68 | 7.49 | 7.60 | 7.60 | 0.40% | 8,402,806 |
| Jun 11, 2026 | 7.61 | 7.66 | 7.40 | 7.57 | 7.57 | -1.05% | 9,489,500 |
| Jun 10, 2026 | 7.52 | 7.72 | 7.45 | 7.65 | 7.65 | 1.32% | 10,320,000 |
| Jun 9, 2026 | 7.51 | 7.64 | 7.32 | 7.55 | 7.55 | 1.21% | 13,319,700 |
| Jun 8, 2026 | 7.75 | 7.97 | 7.35 | 7.46 | 7.46 | -8.01% | 17,150,800 |
| Jun 5, 2026 | 8.38 | 8.38 | 8.08 | 8.11 | 8.11 | -1.93% | 11,968,200 |
| Jun 4, 2026 | 8.26 | 8.45 | 8.19 | 8.27 | 8.27 | - | 14,163,800 |
| Jun 3, 2026 | 8.46 | 8.57 | 8.17 | 8.27 | 8.27 | -2.01% | 12,440,400 |
| Jun 2, 2026 | 8.40 | 8.47 | 8.23 | 8.44 | 8.44 | -0.24% | 10,701,200 |
| Jun 1, 2026 | 8.46 | 8.51 | 8.35 | 8.46 | 8.46 | 0.12% | 9,650,601 |
| 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 |