Hainan Shennong Seed Industry Technology Co., Ltd. (SHE:300189)
China · Delayed Price · Currency is CNY 5.41
+0.16 (3.05%)
At close: May 22, 2026
SHE:300189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 6.18 | 6.19 | 5.91 | 5.93 | 5.93 | -4.05% | 69,473,800 |
| May 13, 2026 | 6.10 | 6.28 | 6.05 | 6.18 | 6.18 | 1.81% | 88,593,200 |
| May 12, 2026 | 6.25 | 6.32 | 5.99 | 6.07 | 6.07 | -2.72% | 75,275,930 |
| May 11, 2026 | 6.28 | 6.36 | 6.18 | 6.24 | 6.24 | 0.32% | 70,514,380 |
| May 8, 2026 | 6.18 | 6.28 | 6.16 | 6.22 | 6.22 | 1.14% | 66,253,790 |
| May 7, 2026 | 6.13 | 6.18 | 6.03 | 6.15 | 6.15 | 0.49% | 70,659,620 |
| May 6, 2026 | 6.08 | 6.14 | 6.03 | 6.12 | 6.12 | 0.16% | 51,901,170 |
| Apr 30, 2026 | 6.06 | 6.18 | 6.01 | 6.11 | 6.11 | 1.50% | 51,561,940 |
| Apr 29, 2026 | 5.97 | 6.07 | 5.92 | 6.02 | 6.02 | 0.67% | 52,778,960 |
| Apr 28, 2026 | 5.96 | 6.07 | 5.90 | 5.98 | 5.98 | 0.67% | 68,255,730 |
| Apr 27, 2026 | 6.30 | 6.30 | 5.81 | 5.94 | 5.94 | -7.76% | 111,347,600 |
| Apr 24, 2026 | 6.48 | 6.57 | 6.37 | 6.44 | 6.44 | -1.98% | 47,357,050 |
| Apr 23, 2026 | 6.57 | 6.59 | 6.43 | 6.57 | 6.57 | -0.61% | 60,492,250 |
| Apr 22, 2026 | 6.68 | 6.70 | 6.55 | 6.61 | 6.61 | -1.05% | 53,826,740 |
| Apr 21, 2026 | 6.83 | 6.90 | 6.61 | 6.68 | 6.68 | -2.20% | 62,719,990 |
| Apr 20, 2026 | 6.77 | 6.85 | 6.74 | 6.83 | 6.83 | 1.19% | 59,752,420 |
| Apr 17, 2026 | 6.76 | 6.82 | 6.66 | 6.75 | 6.75 | -0.74% | 46,055,410 |
| Apr 16, 2026 | 6.71 | 6.82 | 6.56 | 6.80 | 6.80 | 1.19% | 62,052,400 |
| Apr 15, 2026 | 6.83 | 6.84 | 6.66 | 6.72 | 6.72 | -2.18% | 59,379,240 |
| Apr 14, 2026 | 6.76 | 6.87 | 6.73 | 6.87 | 6.87 | 0.88% | 61,065,870 |
| Apr 13, 2026 | 6.80 | 6.88 | 6.68 | 6.81 | 6.81 | 0.74% | 62,787,370 |
| Apr 10, 2026 | 6.77 | 6.83 | 6.70 | 6.76 | 6.76 | - | 58,427,160 |
| Apr 9, 2026 | 6.72 | 6.88 | 6.64 | 6.76 | 6.76 | -0.44% | 75,306,040 |
| Apr 8, 2026 | 6.51 | 6.82 | 6.51 | 6.79 | 6.79 | 3.35% | 94,498,630 |
| Apr 7, 2026 | 6.37 | 6.59 | 6.25 | 6.57 | 6.57 | 4.12% | 96,777,630 |
| Apr 3, 2026 | 6.66 | 6.69 | 6.28 | 6.31 | 6.31 | -4.83% | 93,378,860 |
| Apr 2, 2026 | 6.96 | 7.03 | 6.62 | 6.63 | 6.63 | -4.33% | 91,476,170 |
| Apr 1, 2026 | 7.07 | 7.16 | 6.88 | 6.93 | 6.93 | -2.39% | 89,393,270 |
| Mar 31, 2026 | 7.30 | 7.40 | 7.03 | 7.10 | 7.10 | -4.95% | 130,651,100 |
| Mar 30, 2026 | 7.08 | 7.55 | 7.08 | 7.47 | 7.47 | 3.75% | 165,915,500 |
| Mar 27, 2026 | 6.96 | 7.38 | 6.91 | 7.20 | 7.20 | 2.42% | 110,192,200 |
| Mar 26, 2026 | 7.24 | 7.42 | 6.99 | 7.03 | 7.03 | -3.30% | 98,988,750 |
| Mar 25, 2026 | 7.12 | 7.37 | 7.09 | 7.27 | 7.27 | 1.25% | 93,385,540 |
| Mar 24, 2026 | 7.13 | 7.18 | 6.86 | 7.18 | 7.18 | 3.01% | 95,922,480 |
| Mar 23, 2026 | 7.15 | 7.28 | 6.91 | 6.97 | 6.97 | -4.39% | 117,870,900 |
| Mar 20, 2026 | 7.52 | 7.60 | 7.28 | 7.29 | 7.29 | -5.45% | 120,967,600 |
| Mar 19, 2026 | 7.90 | 8.00 | 7.58 | 7.71 | 7.71 | -1.15% | 125,426,500 |
| Mar 18, 2026 | 8.10 | 8.14 | 7.62 | 7.80 | 7.80 | -5.91% | 171,683,800 |
| Mar 17, 2026 | 8.44 | 8.74 | 8.11 | 8.29 | 8.29 | -5.90% | 236,829,700 |
| Mar 16, 2026 | 8.20 | 8.97 | 8.18 | 8.81 | 8.81 | 6.66% | 288,530,500 |
| Mar 13, 2026 | 8.13 | 8.64 | 8.12 | 8.26 | 8.26 | 2.10% | 210,551,800 |
| Mar 12, 2026 | 8.45 | 8.45 | 8.02 | 8.09 | 8.09 | -3.23% | 152,427,700 |
| Mar 11, 2026 | 8.23 | 8.44 | 8.18 | 8.36 | 8.36 | 1.09% | 153,037,100 |
| Mar 10, 2026 | 7.86 | 8.41 | 7.86 | 8.27 | 8.27 | -1.19% | 204,314,700 |