Skip to main content
logo
Ningbo Daye Garden Machinery Co.,Ltd. (SHE:300879)
China flag China · Delayed Price · Currency is CNY
17.06
-0.26 (-1.50%)
Sep 30, 2026, 3:04 PM CST

SHE:300879 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202617.5017.6217.0617.0617.06-1.50%3,130,008
Sep 29, 202617.3717.7717.1217.3217.32-3,659,360
Sep 28, 202617.9017.9017.1517.3217.32-2.20%3,555,015
Sep 24, 202617.9018.1817.7117.7117.71-2.21%4,243,799
Sep 23, 202618.1818.2617.8118.1118.11-0.44%6,252,300
Sep 22, 202618.7618.9218.0018.1918.19-3.04%10,463,069
Sep 21, 202617.5419.2617.3718.7618.767.88%17,686,774
Sep 18, 202615.9818.8015.8217.3917.3910.27%15,047,109
Sep 17, 202615.5015.8715.3615.7715.771.09%2,627,600
Sep 16, 202615.2315.7815.1515.6015.601.69%2,534,100
Sep 15, 202615.8515.9315.3015.3415.34-3.28%3,044,050
Sep 14, 202616.1016.1015.8315.8615.86-0.56%2,362,800
Sep 11, 202616.4616.5315.7715.9515.95-4.09%3,838,600
Sep 10, 202617.0017.2016.6216.6316.63-3.26%4,999,613
Sep 9, 202618.0018.2817.1317.1917.19-5.96%9,431,598
Sep 8, 202618.2119.1317.5018.2818.284.16%13,403,913
Sep 7, 202617.2017.6517.1317.5517.551.98%1,999,400
Sep 4, 202617.1517.5717.1117.2117.210.35%2,167,314
Sep 3, 202617.4217.7717.0417.1517.15-1.21%2,492,400
Sep 2, 202617.0117.3916.8217.3617.360.58%2,627,000
Sep 1, 202617.1317.4017.0017.2617.260.94%2,876,413
Aug 31, 202617.1617.3516.9017.1017.10-1.55%3,556,600
Aug 28, 202616.6917.5016.6217.3717.373.70%4,474,140
Aug 27, 202616.4517.1716.3516.7516.751.09%3,989,010
Aug 26, 202616.7516.7716.4416.5716.57-0.48%1,968,068
Aug 25, 202616.0416.7415.9116.6516.653.22%2,706,500
Aug 24, 202616.6416.7015.8816.1316.13-3.01%2,679,739
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%2,372,957
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%2,839,051
Aug 12, 202617.6717.6717.4217.6317.630.57%2,340,338
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%6,704,829
Aug 5, 202616.6217.0716.5916.8616.860.90%3,659,299
Aug 4, 202616.6916.9716.5216.7116.710.36%4,025,983
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%3,265,900
Jul 28, 202614.9915.6414.9015.3315.331.73%3,932,900
Jul 27, 202614.6215.1014.5215.0715.073.01%3,375,428
Jul 24, 202614.3015.0514.1414.6314.630.55%4,896,400
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