Hainan Shennong Seed Industry Technology Co., Ltd. (SHE:300189)
China · Delayed Price · Currency is CNY 4.860
+0.050 (1.04%)
At close: Oct 31, 2025
SHE:300189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5.13 | 5.66 | 5.10 | 5.44 | 5.44 | 5.43% | 285,984,993 |
| Nov 4, 2025 | 5.05 | 5.37 | 5.00 | 5.16 | 5.16 | 1.38% | 222,847,455 |
| Nov 3, 2025 | 4.84 | 5.22 | 4.82 | 5.09 | 5.09 | 4.73% | 206,767,303 |
| Oct 31, 2025 | 4.72 | 4.95 | 4.70 | 4.86 | 4.86 | 1.04% | 144,499,421 |
| Oct 30, 2025 | 4.72 | 4.88 | 4.67 | 4.81 | 4.81 | 1.48% | 152,185,784 |
| Oct 29, 2025 | 4.63 | 4.86 | 4.60 | 4.74 | 4.74 | 4.18% | 174,094,427 |
| Oct 28, 2025 | 4.49 | 4.56 | 4.47 | 4.55 | 4.55 | 0.89% | 46,120,233 |
| Oct 27, 2025 | 4.52 | 4.56 | 4.49 | 4.51 | 4.51 | -1.10% | 58,198,275 |
| Oct 24, 2025 | 4.52 | 4.63 | 4.48 | 4.56 | 4.56 | 0.88% | 64,558,498 |
| Oct 23, 2025 | 4.51 | 4.58 | 4.44 | 4.52 | 4.52 | -0.66% | 65,402,600 |
| Oct 22, 2025 | 4.67 | 4.75 | 4.55 | 4.55 | 4.55 | -3.19% | 86,771,392 |
| Oct 21, 2025 | 4.65 | 4.72 | 4.53 | 4.70 | 4.70 | 0.86% | 100,512,718 |
| Oct 20, 2025 | 4.62 | 4.78 | 4.59 | 4.66 | 4.66 | -1.06% | 103,782,387 |
| Oct 17, 2025 | 4.65 | 4.92 | 4.61 | 4.71 | 4.71 | 0.43% | 146,602,686 |
| Oct 16, 2025 | 4.65 | 4.78 | 4.62 | 4.69 | 4.69 | 1.08% | 109,958,802 |
| Oct 15, 2025 | 4.66 | 4.68 | 4.58 | 4.64 | 4.64 | -3.53% | 127,118,319 |
| Oct 14, 2025 | 4.60 | 4.88 | 4.58 | 4.81 | 4.81 | 2.78% | 205,708,320 |
| Oct 13, 2025 | 4.85 | 5.15 | 4.63 | 4.68 | 4.68 | 4.93% | 215,900,489 |
| Oct 10, 2025 | 4.42 | 4.51 | 4.41 | 4.46 | 4.46 | 0.90% | 55,348,630 |
| Oct 9, 2025 | 4.36 | 4.42 | 4.33 | 4.42 | 4.42 | 1.14% | 44,383,513 |
| Sep 30, 2025 | 4.32 | 4.39 | 4.32 | 4.37 | 4.37 | 0.92% | 36,535,918 |
| Sep 29, 2025 | 4.33 | 4.35 | 4.24 | 4.33 | 4.33 | -0.69% | 45,631,040 |
| Sep 26, 2025 | 4.32 | 4.42 | 4.32 | 4.36 | 4.36 | 1.16% | 55,974,609 |
| Sep 25, 2025 | 4.36 | 4.40 | 4.31 | 4.31 | 4.31 | -1.37% | 39,010,029 |
| Sep 24, 2025 | 4.33 | 4.38 | 4.29 | 4.37 | 4.37 | 0.69% | 38,475,998 |
| Sep 23, 2025 | 4.44 | 4.45 | 4.21 | 4.34 | 4.34 | -2.03% | 67,838,785 |
| Sep 22, 2025 | 4.48 | 4.50 | 4.38 | 4.43 | 4.43 | -1.12% | 47,393,580 |
| Sep 19, 2025 | 4.57 | 4.63 | 4.46 | 4.48 | 4.48 | -2.40% | 60,960,383 |
| Sep 18, 2025 | 4.69 | 4.74 | 4.53 | 4.59 | 4.59 | -2.13% | 80,414,005 |
| Sep 17, 2025 | 4.75 | 4.75 | 4.67 | 4.69 | 4.69 | -1.47% | 65,368,108 |
| Sep 16, 2025 | 4.73 | 4.77 | 4.66 | 4.76 | 4.76 | -0.21% | 79,161,227 |
| Sep 15, 2025 | 4.71 | 4.84 | 4.68 | 4.77 | 4.77 | 1.71% | 93,509,993 |
| Sep 12, 2025 | 4.70 | 4.78 | 4.66 | 4.69 | 4.69 | -0.64% | 83,795,954 |
| Sep 11, 2025 | 4.62 | 4.75 | 4.62 | 4.72 | 4.72 | 1.72% | 86,839,693 |
| Sep 10, 2025 | 4.58 | 4.64 | 4.55 | 4.64 | 4.64 | 1.31% | 62,442,964 |
| Sep 9, 2025 | 4.70 | 4.74 | 4.56 | 4.58 | 4.58 | -2.35% | 68,801,373 |
| Sep 8, 2025 | 4.63 | 4.75 | 4.61 | 4.69 | 4.69 | 1.30% | 77,132,966 |
| Sep 5, 2025 | 4.61 | 4.66 | 4.44 | 4.63 | 4.63 | 0.22% | 98,463,305 |
| Sep 4, 2025 | 4.77 | 4.77 | 4.56 | 4.62 | 4.62 | -3.95% | 117,462,370 |
| Sep 3, 2025 | 5.03 | 5.15 | 4.77 | 4.81 | 4.81 | -4.94% | 161,400,980 |
| Sep 2, 2025 | 4.99 | 5.25 | 4.92 | 5.06 | 5.06 | 1.20% | 189,926,629 |
| Sep 1, 2025 | 5.03 | 5.10 | 4.90 | 5.00 | 5.00 | -1.57% | 130,461,795 |
| Aug 29, 2025 | 5.01 | 5.31 | 4.99 | 5.08 | 5.08 | 0.79% | 196,616,755 |
| Aug 28, 2025 | 5.08 | 5.15 | 4.96 | 5.04 | 5.04 | -2.70% | 180,673,184 |
| Aug 27, 2025 | 5.01 | 5.28 | 4.91 | 5.18 | 5.18 | 2.57% | 243,350,369 |
| Aug 26, 2025 | 5.04 | 5.10 | 5.00 | 5.05 | 5.05 | - | 111,504,612 |
| Aug 25, 2025 | 4.96 | 5.08 | 4.94 | 5.05 | 5.05 | 1.61% | 136,115,988 |
| Aug 22, 2025 | 4.99 | 5.05 | 4.89 | 4.97 | 4.97 | -0.80% | 121,169,214 |
| Aug 21, 2025 | 4.94 | 5.18 | 4.93 | 5.01 | 5.01 | 0.60% | 172,287,779 |
| Aug 20, 2025 | 4.93 | 5.03 | 4.90 | 4.98 | 4.98 | 0.61% | 130,330,127 |