Skip to main content
logo
Ningbo Daye Garden Machinery Co.,Ltd. (SHE:300879)
China flag China · Delayed Price · Currency is CNY
19.48
-0.72 (-3.56%)
May 28, 2026, 3:04 PM CST

SHE:300879 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202620.0920.2519.0219.4819.48-3.56%4,644,984
May 27, 202619.4621.2319.1720.2020.203.70%8,896,356
May 26, 202619.7020.1819.1619.4819.48-1.22%3,782,323
May 25, 202620.7020.8119.4519.7219.72-4.36%4,974,718
May 22, 202621.0821.4820.6020.6220.62-1.62%2,945,223
May 21, 202621.9222.1820.9620.9620.96-4.77%4,278,928
May 20, 202622.4722.5821.7422.0122.01-2.78%3,548,889
May 19, 202622.6623.2222.3422.6422.64-0.13%2,629,200
May 18, 202622.6822.9022.1222.6722.67-0.26%2,970,126
May 15, 202622.5023.3622.2022.7322.731.11%4,355,136
May 14, 202623.5823.5822.4822.4822.48-4.26%3,705,100
May 13, 202623.4223.6422.9223.4823.480.09%3,515,206
May 12, 202624.5424.7923.4623.4623.46-4.40%4,438,850
May 11, 202624.9025.1024.3724.5424.54-1.33%3,848,800
May 8, 202624.2525.0324.0424.8724.872.98%4,817,298
May 7, 202623.7624.4823.7524.1524.151.73%3,694,862
May 6, 202624.2524.3823.6723.7423.74-2.06%3,921,900
Apr 30, 202624.0724.4223.9124.2424.240.71%2,277,000
Apr 29, 202623.6224.2423.5524.0724.071.13%2,789,129
Apr 28, 202623.8024.9323.6623.8023.80-3.53%5,192,425
Apr 27, 202624.4424.8324.2724.6724.670.28%3,077,500
Apr 24, 202624.9525.1324.2124.6024.60-2.19%3,570,281
Apr 23, 202625.6126.0825.0025.1525.15-1.72%4,134,915
Apr 22, 202625.5825.8825.1225.5925.59-0.47%3,533,719
Apr 21, 202625.6625.9825.3025.7125.71-0.23%4,201,406
Apr 20, 202625.2925.8024.8325.7725.771.34%4,853,300
Apr 17, 202624.8325.8224.5825.4325.432.01%5,785,805
Apr 16, 202624.0024.9923.8724.9324.933.83%5,400,548
Apr 15, 202624.5924.6823.7624.0124.01-1.92%4,551,201
Apr 14, 202625.0025.0524.2924.4824.48-1.33%4,308,000
Apr 13, 202624.4824.9924.0224.8124.81-3,521,206
Apr 10, 202624.9925.5824.7024.8124.81-4,408,302
Apr 9, 202625.0925.2524.3924.8124.81-2.05%5,502,338
Apr 8, 202624.5925.4224.4225.3325.335.10%6,157,293
Apr 7, 202623.8224.5023.6924.1024.10-0.17%4,929,456
Apr 3, 202626.2826.3023.8524.1424.14-7.33%7,749,641
Apr 2, 202626.1626.8625.7026.0526.05-1.18%5,827,810
Apr 1, 202626.6026.9725.9526.3626.360.61%7,163,992
Mar 31, 202627.6827.9926.2026.2026.20-6.99%11,077,310
Mar 30, 202627.8828.7827.4528.1728.17-2.96%10,528,830
Mar 27, 202627.3629.9427.3629.0329.033.42%17,576,240
Mar 26, 202625.8128.8625.7828.0728.077.34%19,460,330
Mar 25, 202625.5826.5925.3226.1526.151.04%9,823,596
Mar 24, 202625.3025.8925.1225.8825.883.23%8,668,549
Mar 23, 202625.5126.0024.4125.0725.07-3.69%10,732,664
Mar 20, 202624.6126.2323.6626.0326.035.13%15,217,170
Mar 19, 202624.5625.6324.3824.7624.76-1.20%6,967,689
Mar 18, 202624.8825.6124.6725.0625.061.09%8,376,958
Mar 17, 202624.4426.3624.2724.7924.791.22%10,822,240
Mar 16, 202625.5225.5724.4024.4924.49-3.09%7,747,170