Skip to main content
logo
Ningbo Daye Garden Machinery Co.,Ltd. (SHE:300879)
China flag China · Delayed Price · Currency is CNY
16.13
-0.50 (-3.01%)
Aug 24, 2026, 3:04 PM CST

SHE:300879 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202616.6416.7015.8816.1316.13-3.01%2,679,939
Aug 21, 202616.5916.8216.3816.6316.63-0.54%1,738,171
Aug 20, 202616.4016.7716.3316.7216.722.83%2,484,090
Aug 19, 202617.0817.0816.2116.2616.26-4.47%2,882,200
Aug 18, 202617.1217.1516.8417.0217.02-0.29%2,373,057
Aug 17, 202617.1117.1416.7917.0717.07-0.23%2,534,604
Aug 14, 202617.2717.4116.9417.1117.11-0.52%3,071,881
Aug 13, 202617.5417.7017.2017.2017.20-2.44%2,839,251
Aug 12, 202617.6717.6717.4217.6317.630.57%2,340,738
Aug 11, 202617.5917.7517.1117.5317.53-1.35%4,208,200
Aug 10, 202616.9917.9916.8817.7717.773.68%6,391,130
Aug 7, 202617.4917.6016.7517.1417.14-0.58%5,532,891
Aug 6, 202617.0017.4516.6117.2417.242.25%6,705,629
Aug 5, 202616.6217.0716.5916.8616.860.90%3,659,299
Aug 4, 202616.6916.9716.5216.7116.710.36%4,027,183
Aug 3, 202616.1216.7016.0116.6516.652.78%3,786,680
Jul 31, 202615.5216.4015.5216.2016.202.60%4,490,802
Jul 30, 202615.7616.2015.6115.7915.790.57%4,187,200
Jul 29, 202615.2515.9015.2515.7015.702.41%3,266,300
Jul 28, 202614.9915.6414.9015.3315.331.73%3,933,900
Jul 27, 202614.6215.1014.5215.0715.073.01%3,375,428
Jul 24, 202614.3015.0514.1414.6314.630.55%4,896,600
Jul 23, 202614.0114.5813.9314.5514.553.05%3,527,060
Jul 22, 202614.3414.5214.0114.1214.12-2.28%2,818,645
Jul 21, 202614.5214.6513.9814.4514.45-0.48%4,399,868
Jul 20, 202615.1615.2514.3414.5214.52-1.96%6,310,685
Jul 17, 202615.5515.7814.6814.8114.81-4.45%3,327,649
Jul 16, 202615.1715.7515.0315.5015.501.51%3,303,979
Jul 15, 202614.9215.3714.8115.2715.272.00%2,931,600
Jul 14, 202614.8014.9814.5714.9714.971.15%3,142,500
Jul 13, 202615.8815.8814.7914.8014.80-4.95%3,349,273
Jul 10, 202615.4315.9915.2915.5715.570.26%3,404,904
Jul 9, 202615.6915.9115.1615.5315.53-1.58%3,066,580
Jul 8, 202616.3116.7115.7315.7815.78-3.43%2,626,300
Jul 7, 202616.7016.9716.2316.3416.34-3.20%3,807,800
Jul 6, 202617.4317.5016.7516.8816.88-3.54%5,422,000
Jul 3, 202616.6818.0016.5117.5017.505.74%7,811,989
Jul 2, 202616.5217.2416.3116.5516.551.16%4,754,800
Jul 1, 202615.7016.5715.6016.3616.364.34%5,085,571
Jun 30, 202615.6916.0815.4815.6815.68-2,681,900
Jun 29, 202615.7015.7615.1315.6815.68-0.32%4,017,000
Jun 26, 202616.0216.1715.6515.7315.73-2.78%3,561,432
Jun 25, 202616.6716.6716.0016.1816.18-3.00%3,604,000
Jun 24, 202617.3117.4816.4516.6816.68-3.81%3,414,798
Jun 23, 202617.3017.7917.1117.3417.34-0.46%3,681,200
Jun 22, 202617.4317.4416.8317.4217.42-0.06%3,502,000
Jun 18, 202617.9017.9817.3817.4317.43-2.46%3,110,703
Jun 17, 202618.2718.3317.7717.8717.87-2.51%2,841,812
Jun 16, 202618.1218.5117.8218.3318.330.44%3,903,900
Jun 15, 202618.0118.4518.0018.2518.251.39%2,557,600