Hainan Shennong Seed Industry Technology Co., Ltd. (SHE:300189)
China · Delayed Price · Currency is CNY 4.240
+0.140 (3.41%)
At close: Jul 27, 2026
SHE:300189 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.34 | 4.41 | 4.09 | 4.10 | 4.10 | -6.61% | 75,883,746 |
| Jul 23, 2026 | 4.14 | 4.42 | 4.09 | 4.39 | 4.39 | 5.28% | 94,821,008 |
| Jul 22, 2026 | 4.05 | 4.18 | 3.99 | 4.17 | 4.17 | 2.46% | 67,108,060 |
| Jul 21, 2026 | 4.00 | 4.09 | 3.82 | 4.07 | 4.07 | 1.24% | 77,312,052 |
| Jul 20, 2026 | 4.08 | 4.22 | 3.98 | 4.02 | 4.02 | -1.71% | 72,339,162 |
| Jul 17, 2026 | 4.28 | 4.36 | 4.04 | 4.09 | 4.09 | -5.10% | 75,197,635 |
| Jul 16, 2026 | 4.21 | 4.40 | 4.19 | 4.31 | 4.31 | 0.70% | 78,224,606 |
| Jul 15, 2026 | 4.18 | 4.38 | 4.15 | 4.28 | 4.28 | -0.23% | 96,150,706 |
| Jul 14, 2026 | 4.13 | 4.40 | 4.13 | 4.29 | 4.29 | 5.15% | 109,084,950 |
| Jul 13, 2026 | 4.25 | 4.29 | 4.07 | 4.08 | 4.08 | -4.00% | 51,024,162 |
| Jul 10, 2026 | 4.13 | 4.34 | 4.04 | 4.25 | 4.25 | 3.16% | 66,285,321 |
| Jul 9, 2026 | 4.10 | 4.19 | 4.03 | 4.12 | 4.12 | -0.48% | 38,539,370 |
| Jul 8, 2026 | 4.20 | 4.25 | 4.13 | 4.14 | 4.14 | -1.43% | 39,283,502 |
| Jul 7, 2026 | 4.37 | 4.40 | 4.19 | 4.20 | 4.20 | -4.33% | 48,225,305 |
| Jul 6, 2026 | 4.48 | 4.55 | 4.38 | 4.39 | 4.39 | -1.35% | 52,882,360 |
| Jul 3, 2026 | 4.62 | 4.62 | 4.41 | 4.45 | 4.45 | -3.47% | 72,306,024 |
| Jul 2, 2026 | 4.53 | 5.02 | 4.51 | 4.61 | 4.61 | 1.77% | 106,438,012 |
| Jul 1, 2026 | 4.35 | 4.64 | 4.29 | 4.53 | 4.53 | 4.86% | 74,682,110 |
| Jun 30, 2026 | 4.33 | 4.36 | 4.23 | 4.32 | 4.32 | -0.23% | 39,777,867 |
| Jun 29, 2026 | 4.34 | 4.42 | 4.23 | 4.33 | 4.33 | -0.69% | 39,714,697 |
| Jun 26, 2026 | 4.52 | 4.53 | 4.34 | 4.36 | 4.36 | -2.68% | 41,568,363 |
| Jun 25, 2026 | 4.57 | 4.57 | 4.47 | 4.48 | 4.48 | -2.18% | 36,254,943 |
| Jun 24, 2026 | 4.79 | 4.81 | 4.54 | 4.58 | 4.58 | -4.18% | 48,535,578 |
| Jun 23, 2026 | 4.76 | 4.94 | 4.73 | 4.78 | 4.78 | -0.42% | 54,301,309 |
| Jun 22, 2026 | 4.75 | 4.80 | 4.59 | 4.80 | 4.80 | 0.21% | 46,864,864 |
| Jun 18, 2026 | 4.73 | 4.82 | 4.58 | 4.79 | 4.79 | 0.63% | 49,654,430 |
| Jun 17, 2026 | 4.89 | 4.92 | 4.74 | 4.76 | 4.76 | -3.05% | 43,115,830 |
| Jun 16, 2026 | 4.90 | 4.94 | 4.81 | 4.91 | 4.91 | -0.41% | 41,290,660 |
| Jun 15, 2026 | 4.97 | 5.02 | 4.86 | 4.93 | 4.93 | 0.41% | 53,120,930 |
| Jun 12, 2026 | 4.91 | 5.01 | 4.80 | 4.91 | 4.91 | 0.20% | 73,043,190 |
| Jun 11, 2026 | 4.76 | 4.97 | 4.70 | 4.90 | 4.90 | 2.08% | 63,988,600 |
| Jun 10, 2026 | 4.86 | 4.93 | 4.74 | 4.80 | 4.80 | -1.84% | 46,260,240 |
| Jun 9, 2026 | 4.98 | 4.99 | 4.79 | 4.89 | 4.89 | -1.41% | 62,107,320 |
| Jun 8, 2026 | 4.94 | 5.18 | 4.84 | 4.96 | 4.96 | -1.98% | 68,903,260 |
| Jun 5, 2026 | 5.16 | 5.29 | 5.02 | 5.06 | 5.06 | -3.25% | 77,813,700 |
| Jun 4, 2026 | 5.10 | 5.34 | 5.10 | 5.23 | 5.23 | 1.95% | 107,011,600 |
| Jun 3, 2026 | 5.12 | 5.20 | 5.04 | 5.13 | 5.13 | 0.98% | 54,562,020 |
| Jun 2, 2026 | 5.21 | 5.23 | 4.96 | 5.08 | 5.08 | -3.05% | 60,221,300 |
| Jun 1, 2026 | 5.13 | 5.27 | 5.06 | 5.24 | 5.24 | 2.14% | 54,756,540 |
| May 29, 2026 | 5.15 | 5.27 | 5.09 | 5.13 | 5.13 | 0.20% | 62,834,540 |
| May 28, 2026 | 5.08 | 5.21 | 5.02 | 5.12 | 5.12 | 0.20% | 42,026,240 |
| May 27, 2026 | 5.21 | 5.32 | 5.06 | 5.11 | 5.11 | -2.67% | 65,756,540 |
| May 26, 2026 | 5.29 | 5.31 | 5.17 | 5.25 | 5.25 | -1.32% | 38,654,770 |
| May 25, 2026 | 5.40 | 5.45 | 5.29 | 5.32 | 5.32 | -1.66% | 39,915,240 |
| May 22, 2026 | 5.30 | 5.47 | 5.26 | 5.41 | 5.41 | 3.05% | 47,982,638 |
| May 21, 2026 | 5.51 | 5.57 | 5.25 | 5.25 | 5.25 | -4.89% | 51,008,400 |
| May 20, 2026 | 5.66 | 5.68 | 5.49 | 5.52 | 5.52 | -2.99% | 45,846,160 |
| May 19, 2026 | 5.75 | 5.77 | 5.59 | 5.69 | 5.69 | -0.70% | 45,541,200 |
| May 18, 2026 | 5.75 | 5.79 | 5.69 | 5.73 | 5.73 | -0.87% | 42,077,520 |
| May 15, 2026 | 5.93 | 5.99 | 5.70 | 5.78 | 5.78 | -2.53% | 62,961,540 |