Sdic Fengle Seed Co Ltd Class A 000713
SZSE · China · Process Industries
CNY 6.30+0.24 (+3.96%)
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 6.30 | +3.96% | CNY 6.07 | CNY 6.38 | CNY 6.07 | 19.40M |
| 2026-09-29 | CNY 6.06 | -0.82% | CNY 6.04 | CNY 6.14 | CNY 6.03 | 15.44M |
| 2026-09-28 | CNY 6.11 | -3.78% | CNY 6.35 | CNY 6.47 | CNY 6.07 | 17.69M |
| 2026-09-24 | CNY 6.35 | -3.64% | CNY 6.61 | CNY 6.66 | CNY 6.31 | 19.77M |
| 2026-09-23 | CNY 6.59 | -2.95% | CNY 6.73 | CNY 6.83 | CNY 6.55 | 25.63M |
| 2026-09-22 | CNY 6.79 | -1.16% | CNY 6.97 | CNY 7.00 | CNY 6.67 | 31.97M |
| 2026-09-21 | CNY 6.87 | +5.21% | CNY 6.47 | CNY 7.04 | CNY 6.40 | 47.22M |
| 2026-09-18 | CNY 6.53 | -2.68% | CNY 6.49 | CNY 6.64 | CNY 6.40 | 49.15M |
| 2026-09-17 | CNY 6.71 | +7.88% | CNY 6.14 | CNY 6.83 | CNY 6.11 | 64.76M |
| 2026-09-16 | CNY 6.22 | -2.81% | CNY 6.13 | CNY 6.45 | CNY 6.07 | 44.64M |
| 2026-09-15 | CNY 6.40 | -9.99% | CNY 6.98 | CNY 6.98 | CNY 6.40 | 35.09M |
| 2026-09-14 | CNY 7.11 | +5.02% | CNY 6.81 | CNY 7.45 | CNY 6.50 | 80.67M |
| 2026-09-11 | CNY 6.77 | -2.73% | CNY 6.96 | CNY 7.06 | CNY 6.71 | 34.76M |
| 2026-09-10 | CNY 6.96 | -3.73% | CNY 7.19 | CNY 7.26 | CNY 6.92 | 42.57M |
| 2026-09-09 | CNY 7.23 | +2.41% | CNY 6.90 | CNY 7.60 | CNY 6.83 | 66.35M |
| 2026-09-08 | CNY 7.06 | +3.98% | CNY 6.76 | CNY 7.22 | CNY 6.70 | 52.04M |
| 2026-09-07 | CNY 6.79 | +3.66% | CNY 6.50 | CNY 6.84 | CNY 6.50 | 37.33M |
| 2026-09-04 | CNY 6.55 | +1.39% | CNY 6.35 | CNY 6.65 | CNY 6.24 | 33.19M |
| 2026-09-03 | CNY 6.46 | +0.47% | CNY 6.35 | CNY 6.46 | CNY 6.27 | 34.16M |
| 2026-09-02 | CNY 6.43 | -9.94% | CNY 7.00 | CNY 7.00 | CNY 6.43 | 52.46M |
| 2026-09-01 | CNY 7.14 | +10.02% | CNY 6.49 | CNY 7.14 | CNY 6.47 | 73.04M |
| 2026-08-31 | CNY 6.49 | -2.99% | CNY 6.71 | CNY 6.82 | CNY 6.48 | 37.52M |
| 2026-08-28 | CNY 6.69 | +3.88% | CNY 6.40 | CNY 6.83 | CNY 6.40 | 43.48M |
| 2026-08-27 | CNY 6.44 | +3.37% | CNY 6.30 | CNY 6.49 | CNY 6.30 | 27.06M |
| 2026-08-26 | CNY 6.23 | -0.16% | CNY 6.20 | CNY 6.35 | CNY 6.16 | 21.59M |
| 2026-08-25 | CNY 6.24 | +2.63% | CNY 6.00 | CNY 6.44 | CNY 5.95 | 28.37M |
| 2026-08-24 | CNY 6.08 | +3.40% | CNY 5.88 | CNY 6.16 | CNY 5.86 | 22.30M |
| 2026-08-21 | CNY 5.88 | -3.29% | CNY 6.00 | CNY 6.03 | CNY 5.78 | 17.31M |
| 2026-08-20 | CNY 6.08 | +0.50% | CNY 6.00 | CNY 6.17 | CNY 5.91 | 30.40M |
| 2026-08-19 | CNY 6.05 | -6.92% | CNY 6.26 | CNY 6.44 | CNY 6.04 | 40.04M |
| 2026-08-18 | CNY 6.50 | +9.98% | CNY 5.86 | CNY 6.50 | CNY 5.86 | 47.37M |
| 2026-08-17 | CNY 5.91 | +3.32% | CNY 5.77 | CNY 5.98 | CNY 5.77 | 12.95M |
| 2026-08-14 | CNY 5.72 | -0.52% | CNY 5.75 | CNY 5.78 | CNY 5.68 | 3.53M |
| 2026-08-13 | CNY 5.75 | -1.20% | CNY 5.80 | CNY 5.83 | CNY 5.72 | 4.86M |
| 2026-08-12 | CNY 5.82 | 0.00% | CNY 5.83 | CNY 5.85 | CNY 5.76 | 4.38M |
| 2026-08-11 | CNY 5.82 | -0.85% | CNY 5.85 | CNY 5.90 | CNY 5.82 | 4.21M |
| 2026-08-10 | CNY 5.87 | +1.91% | CNY 5.75 | CNY 5.91 | CNY 5.75 | 7.84M |
| 2026-08-07 | CNY 5.76 | -2.04% | CNY 5.85 | CNY 5.85 | CNY 5.71 | 9.70M |
| 2026-08-06 | CNY 5.88 | +1.73% | CNY 5.77 | CNY 5.93 | CNY 5.70 | 13.18M |
| 2026-08-05 | CNY 5.78 | -0.34% | CNY 5.81 | CNY 5.83 | CNY 5.74 | 3.42M |
| 2026-08-04 | CNY 5.80 | -0.85% | CNY 5.86 | CNY 5.90 | CNY 5.79 | 4.83M |
| 2026-08-03 | CNY 5.85 | +1.74% | CNY 5.74 | CNY 5.87 | CNY 5.73 | 6.54M |
| 2026-07-31 | CNY 5.75 | +0.35% | CNY 5.70 | CNY 5.75 | CNY 5.68 | 4.59M |
| 2026-07-30 | CNY 5.73 | +1.06% | CNY 5.64 | CNY 5.78 | CNY 5.64 | 6.23M |
| 2026-07-29 | CNY 5.67 | +1.07% | CNY 5.62 | CNY 5.68 | CNY 5.60 | 4.50M |
| 2026-07-28 | CNY 5.61 | +0.72% | CNY 5.54 | CNY 5.64 | CNY 5.53 | 4.13M |
| 2026-07-27 | CNY 5.57 | +0.54% | CNY 5.52 | CNY 5.61 | CNY 5.51 | 3.84M |
| 2026-07-24 | CNY 5.54 | -2.46% | CNY 5.65 | CNY 5.71 | CNY 5.52 | 5.14M |
| 2026-07-23 | CNY 5.68 | +1.79% | CNY 5.56 | CNY 5.70 | CNY 5.53 | 4.55M |
| 2026-07-22 | CNY 5.58 | +0.18% | CNY 5.54 | CNY 5.59 | CNY 5.51 | 5.24M |
| 2026-07-21 | CNY 5.57 | -1.24% | CNY 5.64 | CNY 5.71 | CNY 5.52 | 7.45M |
| 2026-07-20 | CNY 5.64 | 0.00% | CNY 5.65 | CNY 5.75 | CNY 5.58 | 6.63M |
| 2026-07-17 | CNY 5.64 | -2.08% | CNY 5.77 | CNY 5.83 | CNY 5.62 | 6.62M |
| 2026-07-16 | CNY 5.76 | +1.05% | CNY 5.65 | CNY 5.78 | CNY 5.65 | 5.38M |
| 2026-07-15 | CNY 5.70 | +1.79% | CNY 5.59 | CNY 5.77 | CNY 5.56 | 7.47M |
| 2026-07-14 | CNY 5.60 | +2.19% | CNY 5.49 | CNY 5.62 | CNY 5.49 | 6.11M |
| 2026-07-13 | CNY 5.48 | -0.54% | CNY 5.49 | CNY 5.56 | CNY 5.46 | 4.27M |
| 2026-07-10 | CNY 5.51 | +1.47% | CNY 5.38 | CNY 5.55 | CNY 5.35 | 5.70M |
| 2026-07-09 | CNY 5.43 | -1.27% | CNY 5.49 | CNY 5.53 | CNY 5.37 | 4.43M |
| 2026-07-08 | CNY 5.50 | +1.85% | CNY 5.39 | CNY 5.52 | CNY 5.35 | 4.62M |
| 2026-07-07 | CNY 5.40 | -1.64% | CNY 5.50 | CNY 5.50 | CNY 5.39 | 3.89M |
| 2026-07-06 | CNY 5.49 | -0.18% | CNY 5.50 | CNY 5.58 | CNY 5.46 | 3.60M |
| 2026-07-03 | CNY 5.50 | +0.55% | CNY 5.43 | CNY 5.54 | CNY 5.43 | 3.93M |
| 2026-07-02 | CNY 5.47 | +0.92% | CNY 5.41 | CNY 5.52 | CNY 5.39 | 6.23M |
| 2026-07-01 | CNY 5.42 | +3.83% | CNY 5.23 | CNY 5.45 | CNY 5.20 | 8.85M |
| 2026-06-30 | CNY 5.22 | -1.88% | CNY 5.29 | CNY 5.29 | CNY 5.17 | 4.93M |
| 2026-06-29 | CNY 5.32 | +1.14% | CNY 5.24 | CNY 5.37 | CNY 5.20 | 6.00M |
| 2026-06-26 | CNY 5.26 | -1.31% | CNY 5.30 | CNY 5.38 | CNY 5.26 | 4.43M |
| 2026-06-25 | CNY 5.33 | -1.66% | CNY 5.41 | CNY 5.41 | CNY 5.27 | 5.10M |
| 2026-06-24 | CNY 5.42 | -3.04% | CNY 5.56 | CNY 5.58 | CNY 5.40 | 4.88M |
| 2026-06-23 | CNY 5.59 | -0.18% | CNY 5.54 | CNY 5.68 | CNY 5.53 | 4.24M |
| 2026-06-22 | CNY 5.60 | +0.54% | CNY 5.55 | CNY 5.60 | CNY 5.36 | 6.53M |
| 2026-06-18 | CNY 5.57 | -2.28% | CNY 5.68 | CNY 5.68 | CNY 5.50 | 5.46M |
| 2026-06-17 | CNY 5.70 | -1.89% | CNY 5.79 | CNY 5.79 | CNY 5.69 | 3.97M |
| 2026-06-16 | CNY 5.81 | -2.19% | CNY 5.91 | CNY 5.92 | CNY 5.79 | 5.10M |
| 2026-06-15 | CNY 5.94 | -0.83% | CNY 6.00 | CNY 6.03 | CNY 5.91 | 5.51M |
| 2026-06-12 | CNY 5.99 | +1.01% | CNY 5.95 | CNY 6.01 | CNY 5.87 | 5.22M |
| 2026-06-11 | CNY 5.93 | 0.00% | CNY 5.91 | CNY 5.98 | CNY 5.86 | 4.01M |
| 2026-06-10 | CNY 5.93 | +1.19% | CNY 5.82 | CNY 6.00 | CNY 5.82 | 6.06M |
| 2026-06-09 | CNY 5.86 | +0.86% | CNY 5.81 | CNY 5.89 | CNY 5.76 | 3.79M |
| 2026-06-08 | CNY 5.81 | -2.52% | CNY 5.86 | CNY 5.97 | CNY 5.74 | 5.39M |
| 2026-06-05 | CNY 5.96 | +1.53% | CNY 5.82 | CNY 5.98 | CNY 5.82 | 4.06M |
| 2026-06-04 | CNY 5.87 | -1.51% | CNY 5.92 | CNY 6.00 | CNY 5.86 | 3.68M |
| 2026-06-03 | CNY 5.96 | +0.17% | CNY 5.98 | CNY 6.07 | CNY 5.92 | 4.32M |
| 2026-06-02 | CNY 5.95 | -1.16% | CNY 6.01 | CNY 6.02 | CNY 5.86 | 5.32M |
| 2026-06-01 | CNY 6.02 | +2.38% | CNY 5.83 | CNY 6.03 | CNY 5.80 | 6.57M |
| 2026-05-29 | CNY 5.88 | 0.00% | CNY 5.85 | CNY 5.93 | CNY 5.83 | 4.05M |
| 2026-05-28 | CNY 5.88 | -0.84% | CNY 5.87 | CNY 5.93 | CNY 5.78 | 4.56M |
| 2026-05-27 | CNY 5.93 | +1.37% | CNY 5.86 | CNY 5.98 | CNY 5.71 | 7.87M |
| 2026-05-26 | CNY 5.85 | -1.68% | CNY 5.93 | CNY 5.95 | CNY 5.81 | 4.95M |