Ningbo Daye Garden Machinery Co.,Ltd. (SHE:300879)
China · Delayed Price · Currency is CNY 26.03
+1.27 (5.13%)
At close: Mar 20, 2026
SHE:300879 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 24.61 | 26.23 | 23.66 | 26.03 | 26.03 | 5.13% | 15,217,170 |
| Mar 19, 2026 | 24.56 | 25.63 | 24.38 | 24.76 | 24.76 | -1.20% | 6,967,689 |
| Mar 18, 2026 | 24.88 | 25.61 | 24.67 | 25.06 | 25.06 | 1.09% | 8,376,958 |
| Mar 17, 2026 | 24.44 | 26.36 | 24.27 | 24.79 | 24.79 | 1.22% | 10,822,240 |
| Mar 16, 2026 | 25.52 | 25.57 | 24.40 | 24.49 | 24.49 | -3.09% | 7,747,170 |
| Mar 13, 2026 | 23.86 | 26.59 | 23.66 | 25.27 | 25.27 | 6.09% | 13,475,130 |
| Mar 12, 2026 | 23.80 | 24.14 | 23.68 | 23.82 | 23.82 | 0.13% | 2,911,600 |
| Mar 11, 2026 | 23.99 | 23.99 | 23.68 | 23.79 | 23.79 | -0.50% | 2,080,900 |
| Mar 10, 2026 | 23.41 | 23.95 | 23.38 | 23.91 | 23.91 | 3.15% | 2,825,103 |
| Mar 9, 2026 | 23.18 | 23.32 | 22.85 | 23.18 | 23.18 | -1.78% | 2,629,678 |
| Mar 6, 2026 | 22.88 | 23.73 | 22.80 | 23.60 | 23.60 | 2.79% | 3,217,114 |
| Mar 5, 2026 | 23.22 | 23.33 | 22.89 | 22.96 | 22.96 | 0.97% | 2,998,412 |
| Mar 4, 2026 | 23.00 | 23.32 | 22.70 | 22.74 | 22.74 | -1.39% | 2,827,127 |
| Mar 3, 2026 | 23.98 | 24.23 | 23.02 | 23.06 | 23.06 | -3.51% | 4,403,488 |
| Mar 2, 2026 | 24.70 | 24.91 | 23.73 | 23.90 | 23.90 | -4.51% | 6,030,720 |
| Feb 27, 2026 | 25.19 | 25.30 | 24.94 | 25.03 | 25.03 | 0.52% | 2,125,021 |
| Feb 26, 2026 | 25.27 | 25.35 | 24.84 | 24.90 | 24.90 | -1.46% | 2,661,105 |
| Feb 25, 2026 | 25.10 | 25.31 | 25.00 | 25.27 | 25.27 | 0.80% | 2,117,277 |
| Feb 24, 2026 | 25.32 | 25.39 | 24.90 | 25.07 | 25.07 | 0.48% | 1,966,056 |
| Feb 13, 2026 | 25.02 | 25.29 | 24.87 | 24.95 | 24.95 | -0.20% | 1,895,000 |
| Feb 12, 2026 | 25.32 | 25.36 | 24.89 | 25.00 | 25.00 | -0.95% | 2,453,000 |
| Feb 11, 2026 | 25.13 | 25.52 | 25.10 | 25.24 | 25.24 | 0.24% | 2,553,998 |
| Feb 10, 2026 | 25.53 | 25.59 | 25.14 | 25.18 | 25.18 | -0.87% | 4,248,967 |
| Feb 9, 2026 | 25.50 | 25.59 | 25.25 | 25.40 | 25.40 | 0.43% | 2,561,300 |
| Feb 6, 2026 | 24.83 | 25.43 | 24.56 | 25.29 | 25.29 | 2.22% | 4,075,405 |
| Feb 5, 2026 | 24.71 | 25.36 | 24.64 | 24.74 | 24.74 | -0.44% | 4,149,624 |
| Feb 4, 2026 | 25.00 | 26.23 | 24.63 | 24.85 | 24.85 | -0.52% | 6,392,762 |
| Feb 3, 2026 | 25.64 | 25.91 | 24.60 | 24.98 | 24.98 | -1.30% | 6,728,694 |
| Feb 2, 2026 | 26.00 | 26.59 | 25.16 | 25.31 | 25.31 | -9.96% | 6,663,742 |
| Jan 30, 2026 | 28.01 | 28.19 | 27.66 | 28.11 | 28.11 | 0.57% | 2,039,500 |
| Jan 29, 2026 | 28.19 | 28.54 | 27.76 | 27.95 | 27.95 | -1.34% | 2,878,605 |
| Jan 28, 2026 | 28.91 | 29.04 | 28.20 | 28.33 | 28.33 | -2.04% | 3,425,484 |
| Jan 27, 2026 | 29.60 | 29.62 | 28.04 | 28.92 | 28.92 | -2.33% | 4,538,521 |
| Jan 26, 2026 | 30.61 | 30.98 | 29.43 | 29.61 | 29.61 | -3.17% | 5,147,688 |
| Jan 23, 2026 | 30.14 | 30.65 | 30.14 | 30.58 | 30.58 | 1.29% | 3,679,356 |
| Jan 22, 2026 | 30.50 | 30.64 | 30.11 | 30.19 | 30.19 | -0.72% | 2,819,351 |
| Jan 21, 2026 | 29.76 | 30.80 | 29.63 | 30.41 | 30.41 | 1.37% | 3,827,451 |
| Jan 20, 2026 | 30.50 | 31.10 | 29.81 | 30.00 | 30.00 | -1.51% | 4,560,511 |
| Jan 19, 2026 | 30.13 | 30.59 | 29.86 | 30.46 | 30.46 | 1.03% | 3,336,574 |
| Jan 16, 2026 | 30.29 | 30.39 | 29.73 | 30.15 | 30.15 | 0.67% | 3,919,949 |
| Jan 15, 2026 | 30.40 | 30.52 | 29.64 | 29.95 | 29.95 | -1.51% | 4,316,029 |
| Jan 14, 2026 | 30.62 | 31.24 | 30.28 | 30.41 | 30.41 | -1.01% | 7,410,401 |
| Jan 13, 2026 | 30.52 | 31.32 | 30.15 | 30.72 | 30.72 | 0.66% | 7,802,583 |
| Jan 12, 2026 | 29.85 | 30.52 | 29.85 | 30.52 | 30.52 | 2.31% | 5,932,693 |
| Jan 9, 2026 | 29.42 | 30.00 | 29.42 | 29.83 | 29.83 | 1.05% | 3,774,330 |
| Jan 8, 2026 | 29.18 | 29.74 | 29.18 | 29.52 | 29.52 | 0.54% | 3,116,053 |
| Jan 7, 2026 | 29.96 | 29.96 | 29.27 | 29.36 | 29.36 | -2.04% | 4,164,898 |
| Jan 6, 2026 | 29.81 | 30.16 | 29.71 | 29.97 | 29.97 | 0.40% | 4,027,075 |
| Jan 5, 2026 | 29.60 | 29.94 | 29.30 | 29.85 | 29.85 | - | 4,447,557 |
| Dec 31, 2025 | 30.56 | 30.80 | 29.70 | 29.85 | 29.85 | -2.23% | 5,589,265 |