Hainan Shennong Seed Industry Technology Co., Ltd. (SHE:300189)
China · Delayed Price · Currency is CNY 5.51
+0.08 (1.47%)
At close: Nov 9, 2026
SHE:300189 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.27 | 5.58 | 5.16 | 5.51 | 5.51 | 1.47% | 201,294,445 |
| Nov 6, 2026 | 5.15 | 5.73 | 5.15 | 5.43 | 5.43 | 4.83% | 256,832,749 |
| Nov 5, 2026 | 5.02 | 5.27 | 5.02 | 5.18 | 5.18 | 0.78% | 168,397,898 |
| Nov 4, 2026 | 4.88 | 5.20 | 4.81 | 5.14 | 5.14 | 4.05% | 207,033,675 |
| Nov 3, 2026 | 4.81 | 5.10 | 4.78 | 4.94 | 4.94 | 2.28% | 116,524,479 |
| Nov 2, 2026 | 4.75 | 4.84 | 4.61 | 4.83 | 4.83 | 1.47% | 67,761,580 |
| Oct 30, 2026 | 4.77 | 4.96 | 4.74 | 4.76 | 4.76 | -2.26% | 70,421,072 |
| Oct 29, 2026 | 4.94 | 5.01 | 4.86 | 4.87 | 4.87 | -1.81% | 58,898,134 |
| Oct 28, 2026 | 4.90 | 4.98 | 4.84 | 4.96 | 4.96 | 0.61% | 63,075,028 |
| Oct 27, 2026 | 5.00 | 5.18 | 4.92 | 4.93 | 4.93 | -1.40% | 71,383,965 |
| Oct 26, 2026 | 5.10 | 5.14 | 4.94 | 5.00 | 5.00 | -2.91% | 55,678,865 |
| Oct 23, 2026 | 5.00 | 5.17 | 4.85 | 5.15 | 5.15 | 1.18% | 81,005,417 |
| Oct 22, 2026 | 5.48 | 5.50 | 5.08 | 5.09 | 5.09 | -6.26% | 81,530,477 |
| Oct 21, 2026 | 5.36 | 5.60 | 5.36 | 5.43 | 5.43 | 0.74% | 86,048,329 |
| Oct 20, 2026 | 5.34 | 5.45 | 5.26 | 5.39 | 5.39 | 1.13% | 84,445,486 |
| Oct 19, 2026 | 5.39 | 5.46 | 5.14 | 5.33 | 5.33 | -3.62% | 98,834,347 |
| Oct 16, 2026 | 5.55 | 5.70 | 5.47 | 5.53 | 5.53 | 1.10% | 125,088,378 |
| Oct 15, 2026 | 5.69 | 5.73 | 5.45 | 5.47 | 5.47 | -5.36% | 120,176,708 |
| Oct 14, 2026 | 6.02 | 6.16 | 5.76 | 5.78 | 5.78 | -5.86% | 141,964,906 |
| Oct 13, 2026 | 5.95 | 6.33 | 5.80 | 6.14 | 6.14 | -0.32% | 174,722,523 |
| Oct 12, 2026 | 6.71 | 6.88 | 6.10 | 6.16 | 6.16 | -7.92% | 255,097,300 |
| Oct 9, 2026 | 6.01 | 6.84 | 5.90 | 6.69 | 6.69 | 10.40% | 301,925,355 |
| Oct 8, 2026 | 5.99 | 6.28 | 5.93 | 6.06 | 6.06 | 1.00% | 137,846,502 |
| Sep 30, 2026 | 5.87 | 6.11 | 5.85 | 6.00 | 6.00 | 3.63% | 144,253,847 |
| Sep 29, 2026 | 5.82 | 5.90 | 5.76 | 5.79 | 5.79 | -1.53% | 86,719,028 |
| Sep 28, 2026 | 6.21 | 6.25 | 5.80 | 5.88 | 5.88 | -4.70% | 104,153,708 |
| Sep 24, 2026 | 6.56 | 6.59 | 6.13 | 6.17 | 6.17 | -4.34% | 135,202,057 |
| Sep 23, 2026 | 6.60 | 6.69 | 6.35 | 6.45 | 6.45 | -3.73% | 146,009,794 |
| Sep 22, 2026 | 6.79 | 6.96 | 6.55 | 6.70 | 6.70 | -1.33% | 197,528,362 |
| Sep 21, 2026 | 6.49 | 6.91 | 6.35 | 6.79 | 6.79 | 3.98% | 225,707,168 |
| Sep 18, 2026 | 6.26 | 6.70 | 6.26 | 6.53 | 6.53 | -2.25% | 236,422,809 |
| Sep 17, 2026 | 6.17 | 6.77 | 6.07 | 6.68 | 6.68 | 8.62% | 305,679,013 |
| Sep 16, 2026 | 6.02 | 6.29 | 5.92 | 6.15 | 6.15 | 1.49% | 186,523,400 |
| Sep 15, 2026 | 6.42 | 6.52 | 6.03 | 6.06 | 6.06 | -7.76% | 234,157,989 |
| Sep 14, 2026 | 6.81 | 6.99 | 6.36 | 6.57 | 6.57 | -6.94% | 241,968,040 |
| Sep 11, 2026 | 7.09 | 7.63 | 6.84 | 7.06 | 7.06 | -2.08% | 248,741,504 |
| Sep 10, 2026 | 7.46 | 7.78 | 7.18 | 7.21 | 7.21 | -7.33% | 245,241,546 |
| Sep 9, 2026 | 7.49 | 7.88 | 7.49 | 7.78 | 7.78 | 1.30% | 302,194,146 |
| Sep 8, 2026 | 7.77 | 8.33 | 7.53 | 7.68 | 7.68 | -0.52% | 398,163,665 |
| Sep 7, 2026 | 7.34 | 8.00 | 7.34 | 7.72 | 7.72 | 9.50% | 346,727,600 |
| Sep 4, 2026 | 6.63 | 7.40 | 6.50 | 7.05 | 7.05 | 0.28% | 318,132,386 |
| Sep 3, 2026 | 6.64 | 7.07 | 6.44 | 7.03 | 7.03 | 5.08% | 337,841,900 |
| Sep 2, 2026 | 7.10 | 7.27 | 6.67 | 6.69 | 6.69 | -11.39% | 372,427,275 |
| Sep 1, 2026 | 6.28 | 7.55 | 6.21 | 7.55 | 7.55 | 20.03% | 330,315,950 |
| Aug 31, 2026 | 6.71 | 7.05 | 6.25 | 6.29 | 6.29 | -4.98% | 342,388,667 |
| Aug 28, 2026 | 6.77 | 7.18 | 6.30 | 6.62 | 6.62 | -0.15% | 360,718,940 |
| Aug 27, 2026 | 6.12 | 6.80 | 6.11 | 6.63 | 6.63 | 9.05% | 331,630,200 |
| Aug 26, 2026 | 6.10 | 6.34 | 5.96 | 6.08 | 6.08 | -2.41% | 261,230,697 |
| Aug 25, 2026 | 5.92 | 6.72 | 5.72 | 6.23 | 6.23 | 6.68% | 325,966,421 |
| Aug 24, 2026 | 5.79 | 6.08 | 5.46 | 5.84 | 5.84 | 4.47% | 288,506,816 |