Shenzhen Cereals Holdings Co., Ltd. Class A 000019
SZSE · China · Consumer Non-Durables
CNY 7.01+0.31 (+4.63%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.01 | +4.63% | CNY 6.77 | CNY 7.27 | CNY 6.64 | 26.86M |
| 2026-09-29 | CNY 6.70 | +0.60% | CNY 6.61 | CNY 6.75 | CNY 6.56 | 15.78M |
| 2026-09-28 | CNY 6.66 | -1.77% | CNY 6.87 | CNY 6.87 | CNY 6.51 | 15.06M |
| 2026-09-24 | CNY 6.78 | -2.59% | CNY 6.91 | CNY 7.00 | CNY 6.76 | 13.97M |
| 2026-09-23 | CNY 6.96 | -0.29% | CNY 7.09 | CNY 7.10 | CNY 6.92 | 14.56M |
| 2026-09-22 | CNY 6.98 | -3.06% | CNY 7.13 | CNY 7.16 | CNY 6.94 | 24.97M |
| 2026-09-21 | CNY 7.20 | +0.70% | CNY 7.10 | CNY 7.22 | CNY 7.00 | 24.84M |
| 2026-09-18 | CNY 7.15 | +3.92% | CNY 6.80 | CNY 7.19 | CNY 6.75 | 38.79M |
| 2026-09-17 | CNY 6.88 | +2.08% | CNY 6.70 | CNY 6.99 | CNY 6.63 | 33.43M |
| 2026-09-16 | CNY 6.74 | +0.30% | CNY 6.71 | CNY 6.81 | CNY 6.62 | 17.37M |
| 2026-09-15 | CNY 6.72 | -3.45% | CNY 6.99 | CNY 7.00 | CNY 6.71 | 26.57M |
| 2026-09-14 | CNY 6.96 | -5.05% | CNY 7.20 | CNY 7.31 | CNY 6.90 | 33.15M |
| 2026-09-11 | CNY 7.33 | -4.56% | CNY 7.59 | CNY 7.70 | CNY 7.20 | 46.67M |
| 2026-09-10 | CNY 7.68 | -9.22% | CNY 8.28 | CNY 8.40 | CNY 7.64 | 83.52M |
| 2026-09-09 | CNY 8.46 | +10.01% | CNY 7.50 | CNY 8.46 | CNY 7.48 | 70.78M |
| 2026-09-08 | CNY 7.69 | +4.20% | CNY 7.37 | CNY 7.73 | CNY 7.36 | 38.18M |
| 2026-09-07 | CNY 7.38 | +3.51% | CNY 7.13 | CNY 7.42 | CNY 7.13 | 33.52M |
| 2026-09-04 | CNY 7.13 | +2.00% | CNY 6.92 | CNY 7.22 | CNY 6.80 | 34.19M |
| 2026-09-03 | CNY 6.99 | -2.65% | CNY 7.16 | CNY 7.23 | CNY 6.81 | 37.44M |
| 2026-09-02 | CNY 7.18 | -9.34% | CNY 8.08 | CNY 8.14 | CNY 7.13 | 61.61M |
| 2026-09-01 | CNY 7.92 | +10.00% | CNY 7.17 | CNY 7.92 | CNY 7.11 | 25.03M |
| 2026-08-31 | CNY 7.20 | -1.64% | CNY 7.32 | CNY 7.50 | CNY 7.17 | 36.69M |
| 2026-08-28 | CNY 7.32 | +2.09% | CNY 7.11 | CNY 7.41 | CNY 6.96 | 35.50M |
| 2026-08-27 | CNY 7.17 | +4.67% | CNY 6.95 | CNY 7.18 | CNY 6.85 | 33.76M |
| 2026-08-26 | CNY 6.85 | +3.01% | CNY 6.59 | CNY 6.95 | CNY 6.59 | 31.30M |
| 2026-08-25 | CNY 6.65 | +3.58% | CNY 6.39 | CNY 6.86 | CNY 6.37 | 31.39M |
| 2026-08-24 | CNY 6.42 | +0.94% | CNY 6.55 | CNY 6.58 | CNY 6.32 | 24.42M |
| 2026-08-21 | CNY 6.36 | -7.29% | CNY 6.68 | CNY 6.70 | CNY 6.31 | 32.38M |
| 2026-08-20 | CNY 6.86 | +1.33% | CNY 6.71 | CNY 6.98 | CNY 6.43 | 47.24M |
| 2026-08-19 | CNY 6.77 | -2.73% | CNY 6.92 | CNY 7.39 | CNY 6.62 | 61.15M |
| 2026-08-18 | CNY 6.96 | +9.95% | CNY 6.34 | CNY 6.96 | CNY 6.27 | 54.57M |
| 2026-08-17 | CNY 6.33 | +5.85% | CNY 6.02 | CNY 6.46 | CNY 6.02 | 23.82M |
| 2026-08-14 | CNY 5.98 | -1.81% | CNY 6.09 | CNY 6.09 | CNY 5.96 | 7.96M |
| 2026-08-13 | CNY 6.09 | -1.30% | CNY 6.15 | CNY 6.16 | CNY 6.05 | 7.81M |
| 2026-08-12 | CNY 6.17 | -0.16% | CNY 6.19 | CNY 6.19 | CNY 6.11 | 4.89M |
| 2026-08-11 | CNY 6.18 | -0.48% | CNY 6.22 | CNY 6.23 | CNY 6.14 | 7.91M |
| 2026-08-10 | CNY 6.21 | +1.64% | CNY 6.10 | CNY 6.23 | CNY 6.07 | 12.10M |
| 2026-08-07 | CNY 6.11 | -2.86% | CNY 6.21 | CNY 6.22 | CNY 6.05 | 16.34M |
| 2026-08-06 | CNY 6.29 | +3.28% | CNY 6.11 | CNY 6.31 | CNY 6.01 | 21.51M |
| 2026-08-05 | CNY 6.09 | -0.33% | CNY 6.12 | CNY 6.12 | CNY 6.05 | 5.12M |
| 2026-08-04 | CNY 6.11 | -1.13% | CNY 6.16 | CNY 6.23 | CNY 6.09 | 6.46M |
| 2026-08-03 | CNY 6.18 | +0.98% | CNY 6.11 | CNY 6.21 | CNY 6.10 | 7.02M |
| 2026-07-31 | CNY 6.12 | +0.66% | CNY 6.00 | CNY 6.13 | CNY 6.00 | 5.42M |
| 2026-07-30 | CNY 6.08 | +0.66% | CNY 6.02 | CNY 6.16 | CNY 6.02 | 6.82M |
| 2026-07-29 | CNY 6.04 | +1.17% | CNY 5.95 | CNY 6.09 | CNY 5.95 | 5.19M |
| 2026-07-28 | CNY 5.97 | +0.34% | CNY 5.94 | CNY 6.01 | CNY 5.91 | 3.46M |
| 2026-07-27 | CNY 5.95 | +1.36% | CNY 5.85 | CNY 5.96 | CNY 5.83 | 3.80M |
| 2026-07-24 | CNY 5.87 | -2.81% | CNY 6.00 | CNY 6.06 | CNY 5.87 | 5.04M |
| 2026-07-23 | CNY 6.04 | +2.03% | CNY 5.91 | CNY 6.04 | CNY 5.90 | 5.03M |
| 2026-07-22 | CNY 5.92 | -0.34% | CNY 5.91 | CNY 5.99 | CNY 5.84 | 5.30M |
| 2026-07-21 | CNY 5.94 | -1.82% | CNY 6.05 | CNY 6.08 | CNY 5.91 | 7.79M |
| 2026-07-20 | CNY 6.05 | 0.00% | CNY 6.06 | CNY 6.15 | CNY 5.99 | 6.61M |
| 2026-07-17 | CNY 6.05 | -1.63% | CNY 6.11 | CNY 6.19 | CNY 6.01 | 5.90M |
| 2026-07-16 | CNY 6.15 | +0.65% | CNY 6.06 | CNY 6.15 | CNY 6.04 | 6.32M |
| 2026-07-15 | CNY 6.11 | +1.83% | CNY 5.97 | CNY 6.12 | CNY 5.93 | 5.80M |
| 2026-07-14 | CNY 6.00 | +1.18% | CNY 5.91 | CNY 6.02 | CNY 5.89 | 5.57M |
| 2026-07-13 | CNY 5.93 | +0.51% | CNY 5.90 | CNY 5.95 | CNY 5.85 | 4.58M |
| 2026-07-10 | CNY 5.90 | +1.55% | CNY 5.81 | CNY 5.95 | CNY 5.73 | 4.78M |
| 2026-07-09 | CNY 5.81 | -1.69% | CNY 5.90 | CNY 5.91 | CNY 5.74 | 4.51M |
| 2026-07-08 | CNY 5.91 | +0.17% | CNY 5.86 | CNY 5.98 | CNY 5.80 | 4.27M |
| 2026-07-07 | CNY 5.90 | -1.83% | CNY 6.01 | CNY 6.07 | CNY 5.85 | 5.15M |
| 2026-07-06 | CNY 6.01 | +1.52% | CNY 5.91 | CNY 6.02 | CNY 5.88 | 5.56M |
| 2026-07-03 | CNY 5.92 | +0.34% | CNY 5.89 | CNY 5.97 | CNY 5.85 | 4.46M |
| 2026-07-02 | CNY 5.90 | +1.72% | CNY 5.81 | CNY 5.93 | CNY 5.80 | 7.04M |
| 2026-07-01 | CNY 5.80 | +2.29% | CNY 5.65 | CNY 5.86 | CNY 5.63 | 7.05M |
| 2026-06-30 | CNY 5.67 | -2.24% | CNY 5.77 | CNY 5.78 | CNY 5.60 | 5.40M |
| 2026-06-29 | CNY 5.80 | +1.93% | CNY 5.69 | CNY 5.80 | CNY 5.55 | 6.93M |
| 2026-06-26 | CNY 5.69 | -1.56% | CNY 5.75 | CNY 5.78 | CNY 5.64 | 6.78M |
| 2026-06-25 | CNY 5.78 | -1.87% | CNY 5.88 | CNY 5.91 | CNY 5.74 | 6.11M |
| 2026-06-24 | CNY 5.89 | -3.44% | CNY 6.09 | CNY 6.09 | CNY 5.86 | 7.96M |
| 2026-06-23 | CNY 6.10 | 0.00% | CNY 6.09 | CNY 6.20 | CNY 6.04 | 6.68M |
| 2026-06-22 | CNY 6.10 | -0.97% | CNY 6.08 | CNY 6.10 | CNY 5.94 | 7.75M |
| 2026-06-18 | CNY 6.16 | -0.96% | CNY 6.19 | CNY 6.21 | CNY 6.06 | 6.05M |
| 2026-06-17 | CNY 6.22 | -2.20% | CNY 6.36 | CNY 6.38 | CNY 6.20 | 8.35M |
| 2026-06-16 | CNY 6.36 | -1.85% | CNY 6.46 | CNY 6.47 | CNY 6.33 | 6.92M |
| 2026-06-15 | CNY 6.48 | -1.67% | CNY 6.60 | CNY 6.63 | CNY 6.43 | 12.28M |
| 2026-06-12 | CNY 6.59 | +0.61% | CNY 6.53 | CNY 6.79 | CNY 6.45 | 16.61M |
| 2026-06-11 | CNY 6.55 | +3.97% | CNY 6.26 | CNY 6.59 | CNY 6.25 | 14.28M |
| 2026-06-10 | CNY 6.30 | +0.48% | CNY 6.24 | CNY 6.32 | CNY 6.21 | 6.61M |
| 2026-06-09 | CNY 6.27 | -1.10% | CNY 6.36 | CNY 6.37 | CNY 6.23 | 7.34M |
| 2026-06-08 | CNY 6.34 | -1.25% | CNY 6.42 | CNY 6.45 | CNY 6.25 | 9.27M |
| 2026-06-05 | CNY 6.42 | +0.63% | CNY 6.37 | CNY 6.46 | CNY 6.36 | 8.09M |
| 2026-06-04 | CNY 6.38 | -2.45% | CNY 6.54 | CNY 6.61 | CNY 6.32 | 8.59M |
| 2026-06-03 | CNY 6.54 | -0.30% | CNY 6.58 | CNY 6.58 | CNY 6.45 | 8.03M |
| 2026-06-02 | CNY 6.56 | -1.65% | CNY 6.67 | CNY 6.71 | CNY 6.52 | 8.81M |
| 2026-06-01 | CNY 6.67 | +3.41% | CNY 6.47 | CNY 6.67 | CNY 6.40 | 12.30M |
| 2026-05-29 | CNY 6.45 | +0.47% | CNY 6.39 | CNY 6.53 | CNY 6.37 | 8.84M |
| 2026-05-28 | CNY 6.42 | -0.77% | CNY 6.47 | CNY 6.51 | CNY 6.29 | 9.01M |
| 2026-05-27 | CNY 6.47 | -1.07% | CNY 6.56 | CNY 6.58 | CNY 6.42 | 8.48M |
| 2026-05-26 | CNY 6.54 | -1.06% | CNY 6.60 | CNY 6.61 | CNY 6.45 | 8.40M |