Shandong Denghai Seeds Co., Ltd. Class A 002041
SZSE · China · Process Industries
CNY 10.23+0.93 (+10.00%)
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 10.23 | +10.00% | CNY 9.39 | CNY 10.23 | CNY 9.35 | 34.50M |
| 2026-09-29 | CNY 9.30 | -1.06% | CNY 9.35 | CNY 9.46 | CNY 9.27 | 15.84M |
| 2026-09-28 | CNY 9.40 | -5.43% | CNY 9.99 | CNY 10.01 | CNY 9.28 | 26.43M |
| 2026-09-24 | CNY 9.94 | -2.93% | CNY 10.25 | CNY 10.35 | CNY 9.89 | 20.03M |
| 2026-09-23 | CNY 10.24 | -2.20% | CNY 10.41 | CNY 10.48 | CNY 10.13 | 24.57M |
| 2026-09-22 | CNY 10.47 | -0.95% | CNY 10.50 | CNY 10.67 | CNY 10.36 | 29.73M |
| 2026-09-21 | CNY 10.57 | +2.72% | CNY 10.20 | CNY 10.69 | CNY 10.13 | 46.09M |
| 2026-09-18 | CNY 10.29 | -1.15% | CNY 10.00 | CNY 10.46 | CNY 9.89 | 54.04M |
| 2026-09-17 | CNY 10.41 | +6.01% | CNY 9.79 | CNY 10.67 | CNY 9.72 | 75.93M |
| 2026-09-16 | CNY 9.82 | +0.72% | CNY 9.75 | CNY 9.94 | CNY 9.68 | 28.75M |
| 2026-09-15 | CNY 9.75 | -3.75% | CNY 10.18 | CNY 10.26 | CNY 9.75 | 39.84M |
| 2026-09-14 | CNY 10.13 | -5.94% | CNY 10.71 | CNY 10.77 | CNY 9.99 | 54.66M |
| 2026-09-11 | CNY 10.77 | -3.32% | CNY 11.30 | CNY 11.45 | CNY 10.67 | 61.84M |
| 2026-09-10 | CNY 11.14 | -4.46% | CNY 11.60 | CNY 11.83 | CNY 11.07 | 60.50M |
| 2026-09-09 | CNY 11.66 | -3.00% | CNY 11.41 | CNY 12.12 | CNY 11.41 | 74.34M |
| 2026-09-08 | CNY 12.02 | +3.80% | CNY 11.18 | CNY 12.51 | CNY 11.18 | 95.61M |
| 2026-09-07 | CNY 11.58 | +5.46% | CNY 11.11 | CNY 11.58 | CNY 11.00 | 80.01M |
| 2026-09-04 | CNY 10.98 | +5.27% | CNY 10.40 | CNY 11.30 | CNY 10.19 | 78.66M |
| 2026-09-03 | CNY 10.43 | -4.05% | CNY 10.66 | CNY 10.80 | CNY 10.26 | 58.07M |
| 2026-09-02 | CNY 10.87 | -8.50% | CNY 11.75 | CNY 11.75 | CNY 10.69 | 85.75M |
| 2026-09-01 | CNY 11.88 | +10.00% | CNY 10.77 | CNY 11.88 | CNY 10.62 | 69.69M |
| 2026-08-31 | CNY 10.80 | -3.57% | CNY 11.50 | CNY 11.62 | CNY 10.63 | 90.64M |
| 2026-08-28 | CNY 11.20 | -0.27% | CNY 11.00 | CNY 11.88 | CNY 10.82 | 101.12M |
| 2026-08-27 | CNY 11.23 | +4.17% | CNY 10.88 | CNY 11.49 | CNY 10.71 | 102.47M |
| 2026-08-26 | CNY 10.78 | -3.84% | CNY 10.88 | CNY 11.15 | CNY 10.48 | 109.32M |
| 2026-08-25 | CNY 11.21 | +10.01% | CNY 10.18 | CNY 11.21 | CNY 10.16 | 84.83M |
| 2026-08-24 | CNY 10.19 | +10.04% | CNY 9.30 | CNY 10.19 | CNY 9.17 | 45.38M |
| 2026-08-21 | CNY 9.26 | -9.04% | CNY 9.71 | CNY 9.72 | CNY 9.18 | 51.72M |
| 2026-08-20 | CNY 10.18 | +2.83% | CNY 9.60 | CNY 10.34 | CNY 9.32 | 78.10M |
| 2026-08-19 | CNY 9.90 | +1.02% | CNY 9.89 | CNY 10.56 | CNY 9.68 | 93.48M |
| 2026-08-18 | CNY 9.80 | +9.99% | CNY 8.91 | CNY 9.80 | CNY 8.89 | 47.27M |
| 2026-08-17 | CNY 8.91 | +5.32% | CNY 8.58 | CNY 9.11 | CNY 8.53 | 39.42M |
| 2026-08-14 | CNY 8.46 | -2.31% | CNY 8.66 | CNY 8.67 | CNY 8.46 | 14.64M |
| 2026-08-13 | CNY 8.66 | -0.92% | CNY 8.71 | CNY 8.74 | CNY 8.57 | 12.76M |
| 2026-08-12 | CNY 8.74 | +0.23% | CNY 8.70 | CNY 8.75 | CNY 8.65 | 10.63M |
| 2026-08-11 | CNY 8.72 | -2.68% | CNY 8.91 | CNY 8.94 | CNY 8.70 | 13.96M |
| 2026-08-10 | CNY 8.96 | +0.56% | CNY 8.81 | CNY 8.98 | CNY 8.81 | 18.13M |
| 2026-08-07 | CNY 8.91 | -2.52% | CNY 9.00 | CNY 9.00 | CNY 8.73 | 28.30M |
| 2026-08-06 | CNY 9.14 | +4.58% | CNY 8.72 | CNY 9.27 | CNY 8.64 | 38.19M |
| 2026-08-05 | CNY 8.74 | -0.57% | CNY 8.83 | CNY 8.85 | CNY 8.68 | 11.46M |
| 2026-08-04 | CNY 8.79 | -1.57% | CNY 8.91 | CNY 8.95 | CNY 8.76 | 14.50M |
| 2026-08-03 | CNY 8.93 | +1.82% | CNY 8.74 | CNY 9.01 | CNY 8.71 | 15.63M |
| 2026-07-31 | CNY 8.77 | +1.27% | CNY 8.59 | CNY 8.79 | CNY 8.54 | 14.84M |
| 2026-07-30 | CNY 8.66 | +1.52% | CNY 8.51 | CNY 8.75 | CNY 8.50 | 15.79M |
| 2026-07-29 | CNY 8.53 | +1.19% | CNY 8.44 | CNY 8.56 | CNY 8.40 | 10.26M |
| 2026-07-28 | CNY 8.43 | 0.00% | CNY 8.41 | CNY 8.52 | CNY 8.37 | 9.83M |
| 2026-07-27 | CNY 8.43 | +1.44% | CNY 8.25 | CNY 8.44 | CNY 8.22 | 11.41M |
| 2026-07-24 | CNY 8.31 | -3.37% | CNY 8.51 | CNY 8.61 | CNY 8.29 | 14.10M |
| 2026-07-23 | CNY 8.60 | +2.50% | CNY 8.38 | CNY 8.64 | CNY 8.32 | 16.67M |
| 2026-07-22 | CNY 8.39 | +0.72% | CNY 8.30 | CNY 8.41 | CNY 8.22 | 13.17M |
| 2026-07-21 | CNY 8.33 | -0.72% | CNY 8.39 | CNY 8.47 | CNY 8.27 | 14.98M |
| 2026-07-20 | CNY 8.39 | +0.84% | CNY 8.30 | CNY 8.57 | CNY 8.29 | 17.26M |
| 2026-07-17 | CNY 8.32 | -2.58% | CNY 8.50 | CNY 8.64 | CNY 8.28 | 15.02M |
| 2026-07-16 | CNY 8.54 | -0.93% | CNY 8.57 | CNY 8.67 | CNY 8.47 | 14.16M |
| 2026-07-15 | CNY 8.62 | +2.38% | CNY 8.33 | CNY 8.62 | CNY 8.30 | 18.88M |
| 2026-07-14 | CNY 8.42 | +2.43% | CNY 8.20 | CNY 8.51 | CNY 8.20 | 18.45M |
| 2026-07-13 | CNY 8.22 | +0.24% | CNY 8.20 | CNY 8.31 | CNY 8.16 | 13.42M |
| 2026-07-10 | CNY 8.20 | +2.12% | CNY 8.02 | CNY 8.27 | CNY 7.94 | 13.64M |
| 2026-07-09 | CNY 8.03 | -0.99% | CNY 8.07 | CNY 8.12 | CNY 7.94 | 8.87M |
| 2026-07-08 | CNY 8.11 | +0.50% | CNY 8.02 | CNY 8.17 | CNY 7.92 | 9.96M |
| 2026-07-07 | CNY 8.07 | -1.47% | CNY 8.17 | CNY 8.20 | CNY 8.00 | 9.81M |
| 2026-07-06 | CNY 8.19 | +0.61% | CNY 8.19 | CNY 8.25 | CNY 8.11 | 11.73M |
| 2026-07-03 | CNY 8.14 | +1.12% | CNY 8.05 | CNY 8.20 | CNY 8.03 | 10.41M |
| 2026-07-02 | CNY 8.05 | -0.37% | CNY 8.08 | CNY 8.27 | CNY 7.99 | 13.30M |
| 2026-07-01 | CNY 8.08 | +2.67% | CNY 7.87 | CNY 8.13 | CNY 7.82 | 13.91M |
| 2026-06-30 | CNY 7.87 | -2.36% | CNY 7.99 | CNY 8.04 | CNY 7.83 | 9.89M |
| 2026-06-29 | CNY 8.06 | +0.37% | CNY 7.99 | CNY 8.10 | CNY 7.75 | 13.13M |
| 2026-06-26 | CNY 8.03 | -1.11% | CNY 8.11 | CNY 8.15 | CNY 7.94 | 10.71M |
| 2026-06-25 | CNY 8.12 | +0.74% | CNY 8.00 | CNY 8.14 | CNY 7.93 | 11.49M |
| 2026-06-24 | CNY 8.06 | -4.39% | CNY 8.43 | CNY 8.43 | CNY 8.05 | 15.56M |
| 2026-06-23 | CNY 8.43 | -1.86% | CNY 8.53 | CNY 8.70 | CNY 8.40 | 13.86M |
| 2026-06-22 | CNY 8.59 | +0.23% | CNY 8.52 | CNY 8.65 | CNY 8.36 | 15.07M |
| 2026-06-18 | CNY 8.57 | +1.18% | CNY 8.50 | CNY 8.68 | CNY 8.32 | 12.05M |
| 2026-06-17 | CNY 8.47 | -2.64% | CNY 8.73 | CNY 8.73 | CNY 8.43 | 9.23M |
| 2026-06-16 | CNY 8.70 | -2.47% | CNY 8.87 | CNY 8.89 | CNY 8.61 | 12.24M |
| 2026-06-15 | CNY 8.92 | +2.53% | CNY 8.90 | CNY 8.98 | CNY 8.69 | 18.27M |
| 2026-06-12 | CNY 8.70 | +6.36% | CNY 8.18 | CNY 8.91 | CNY 8.13 | 25.29M |
| 2026-06-11 | CNY 8.18 | +0.37% | CNY 8.15 | CNY 8.25 | CNY 8.04 | 8.09M |
| 2026-06-10 | CNY 8.15 | -0.24% | CNY 8.17 | CNY 8.25 | CNY 8.08 | 8.49M |
| 2026-06-09 | CNY 8.17 | -0.85% | CNY 8.22 | CNY 8.27 | CNY 8.04 | 10.16M |
| 2026-06-08 | CNY 8.24 | -2.72% | CNY 8.35 | CNY 8.52 | CNY 8.14 | 13.33M |
| 2026-06-05 | CNY 8.47 | -0.24% | CNY 8.49 | CNY 8.62 | CNY 8.43 | 10.21M |
| 2026-06-04 | CNY 8.49 | -2.41% | CNY 8.65 | CNY 8.82 | CNY 8.45 | 13.82M |
| 2026-06-03 | CNY 8.70 | +0.12% | CNY 8.80 | CNY 8.84 | CNY 8.59 | 13.17M |
| 2026-06-02 | CNY 8.69 | -2.03% | CNY 8.88 | CNY 8.90 | CNY 8.67 | 13.82M |
| 2026-06-01 | CNY 8.87 | +2.07% | CNY 8.68 | CNY 8.93 | CNY 8.63 | 15.98M |
| 2026-05-29 | CNY 8.69 | -0.11% | CNY 8.71 | CNY 8.85 | CNY 8.65 | 12.27M |
| 2026-05-28 | CNY 8.70 | -2.03% | CNY 8.85 | CNY 8.85 | CNY 8.55 | 13.62M |
| 2026-05-27 | CNY 8.88 | +0.91% | CNY 8.81 | CNY 8.95 | CNY 8.70 | 15.81M |
| 2026-05-26 | CNY 8.80 | -0.45% | CNY 8.80 | CNY 8.82 | CNY 8.67 | 10.53M |