Daodaoquan Grain & Oil Co. Ltd. Class A 002852
SZSE · China · Process Industries
CNY 8.69+0.09 (+1.05%)
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 8.69 | +1.05% | CNY 8.71 | CNY 8.80 | CNY 8.58 | 13.96M |
| 2026-09-29 | CNY 8.60 | -3.37% | CNY 8.80 | CNY 8.80 | CNY 8.46 | 22.24M |
| 2026-09-28 | CNY 8.90 | +10.01% | CNY 8.18 | CNY 8.90 | CNY 7.86 | 28.06M |
| 2026-09-24 | CNY 8.09 | +0.12% | CNY 8.04 | CNY 8.55 | CNY 8.04 | 13.27M |
| 2026-09-23 | CNY 8.08 | -2.42% | CNY 8.29 | CNY 8.30 | CNY 8.05 | 7.92M |
| 2026-09-22 | CNY 8.28 | -0.12% | CNY 8.24 | CNY 8.34 | CNY 8.12 | 7.17M |
| 2026-09-21 | CNY 8.29 | +1.84% | CNY 8.09 | CNY 8.30 | CNY 8.03 | 9.05M |
| 2026-09-18 | CNY 8.14 | -0.49% | CNY 8.07 | CNY 8.20 | CNY 8.00 | 9.73M |
| 2026-09-17 | CNY 8.18 | +1.87% | CNY 7.92 | CNY 8.22 | CNY 7.85 | 12.20M |
| 2026-09-16 | CNY 8.03 | +1.39% | CNY 7.99 | CNY 8.06 | CNY 7.76 | 9.43M |
| 2026-09-15 | CNY 7.92 | -5.38% | CNY 8.39 | CNY 8.43 | CNY 7.90 | 15.28M |
| 2026-09-14 | CNY 8.37 | -2.67% | CNY 8.60 | CNY 8.68 | CNY 8.33 | 13.05M |
| 2026-09-11 | CNY 8.60 | -4.23% | CNY 8.95 | CNY 9.03 | CNY 8.55 | 16.20M |
| 2026-09-10 | CNY 8.98 | -4.26% | CNY 9.26 | CNY 9.49 | CNY 8.96 | 19.83M |
| 2026-09-09 | CNY 9.38 | -2.60% | CNY 9.51 | CNY 9.58 | CNY 9.20 | 28.29M |
| 2026-09-08 | CNY 9.63 | +2.88% | CNY 10.00 | CNY 10.00 | CNY 9.50 | 47.00M |
| 2026-09-07 | CNY 9.36 | +9.99% | CNY 8.65 | CNY 9.36 | CNY 8.64 | 15.54M |
| 2026-09-04 | CNY 8.51 | +2.53% | CNY 8.30 | CNY 8.65 | CNY 8.19 | 12.53M |
| 2026-09-03 | CNY 8.30 | -2.01% | CNY 8.55 | CNY 8.58 | CNY 8.24 | 12.05M |
| 2026-09-02 | CNY 8.47 | -3.86% | CNY 8.95 | CNY 8.96 | CNY 8.45 | 17.48M |
| 2026-09-01 | CNY 8.81 | +2.68% | CNY 8.55 | CNY 9.04 | CNY 8.55 | 22.38M |
| 2026-08-31 | CNY 8.58 | -2.61% | CNY 8.72 | CNY 8.85 | CNY 8.52 | 22.82M |
| 2026-08-28 | CNY 8.81 | -0.90% | CNY 9.09 | CNY 9.35 | CNY 8.78 | 35.08M |
| 2026-08-27 | CNY 8.89 | +10.02% | CNY 8.09 | CNY 8.89 | CNY 8.09 | 19.76M |
| 2026-08-26 | CNY 8.08 | +0.25% | CNY 7.94 | CNY 8.25 | CNY 7.94 | 8.61M |
| 2026-08-25 | CNY 8.06 | +3.07% | CNY 7.82 | CNY 8.08 | CNY 7.73 | 10.74M |
| 2026-08-24 | CNY 7.82 | -2.37% | CNY 8.00 | CNY 8.01 | CNY 7.74 | 9.88M |
| 2026-08-21 | CNY 8.01 | -5.65% | CNY 8.27 | CNY 8.34 | CNY 7.97 | 15.39M |
| 2026-08-20 | CNY 8.49 | +3.41% | CNY 8.10 | CNY 8.49 | CNY 7.92 | 23.73M |
| 2026-08-19 | CNY 8.21 | +1.11% | CNY 8.10 | CNY 8.52 | CNY 7.96 | 22.71M |
| 2026-08-18 | CNY 8.12 | +3.05% | CNY 7.84 | CNY 8.13 | CNY 7.84 | 14.79M |
| 2026-08-17 | CNY 7.88 | +1.55% | CNY 7.75 | CNY 8.04 | CNY 7.73 | 8.49M |
| 2026-08-14 | CNY 7.76 | -0.26% | CNY 7.78 | CNY 7.81 | CNY 7.66 | 3.48M |
| 2026-08-13 | CNY 7.78 | -1.89% | CNY 7.94 | CNY 7.94 | CNY 7.72 | 5.28M |
| 2026-08-12 | CNY 7.93 | +0.25% | CNY 7.93 | CNY 7.97 | CNY 7.82 | 4.06M |
| 2026-08-11 | CNY 7.91 | +0.38% | CNY 7.90 | CNY 7.97 | CNY 7.83 | 5.22M |
| 2026-08-10 | CNY 7.88 | +3.68% | CNY 7.59 | CNY 7.90 | CNY 7.52 | 7.70M |
| 2026-08-07 | CNY 7.60 | -2.19% | CNY 7.78 | CNY 7.80 | CNY 7.44 | 6.67M |
| 2026-08-06 | CNY 7.77 | +0.65% | CNY 7.70 | CNY 7.80 | CNY 7.60 | 3.99M |
| 2026-08-05 | CNY 7.72 | -1.03% | CNY 7.83 | CNY 7.84 | CNY 7.63 | 3.83M |
| 2026-08-04 | CNY 7.80 | -0.89% | CNY 7.88 | CNY 7.92 | CNY 7.73 | 4.57M |
| 2026-08-03 | CNY 7.87 | +2.08% | CNY 7.68 | CNY 7.88 | CNY 7.68 | 4.29M |
| 2026-07-31 | CNY 7.71 | +0.92% | CNY 7.68 | CNY 7.71 | CNY 7.59 | 3.14M |
| 2026-07-30 | CNY 7.64 | +0.66% | CNY 7.61 | CNY 7.75 | CNY 7.55 | 3.72M |
| 2026-07-29 | CNY 7.59 | +1.47% | CNY 7.50 | CNY 7.70 | CNY 7.48 | 3.52M |
| 2026-07-28 | CNY 7.48 | +2.05% | CNY 7.29 | CNY 7.51 | CNY 7.29 | 2.82M |
| 2026-07-27 | CNY 7.33 | +2.66% | CNY 7.17 | CNY 7.45 | CNY 7.08 | 3.61M |
| 2026-07-24 | CNY 7.14 | -2.59% | CNY 7.25 | CNY 7.33 | CNY 7.12 | 2.50M |
| 2026-07-23 | CNY 7.33 | +2.52% | CNY 7.11 | CNY 7.35 | CNY 7.08 | 3.42M |
| 2026-07-22 | CNY 7.15 | -1.79% | CNY 7.28 | CNY 7.35 | CNY 7.10 | 3.55M |
| 2026-07-21 | CNY 7.28 | -2.93% | CNY 7.45 | CNY 7.50 | CNY 7.24 | 5.77M |
| 2026-07-20 | CNY 7.50 | -1.45% | CNY 7.61 | CNY 7.69 | CNY 7.35 | 4.40M |
| 2026-07-17 | CNY 7.61 | -2.56% | CNY 7.78 | CNY 7.97 | CNY 7.53 | 4.88M |
| 2026-07-16 | CNY 7.81 | +1.56% | CNY 7.61 | CNY 7.86 | CNY 7.60 | 4.44M |
| 2026-07-15 | CNY 7.69 | +1.85% | CNY 7.45 | CNY 7.71 | CNY 7.27 | 5.33M |
| 2026-07-14 | CNY 7.55 | +2.17% | CNY 7.39 | CNY 7.60 | CNY 7.32 | 3.85M |
| 2026-07-13 | CNY 7.39 | -0.40% | CNY 7.40 | CNY 7.49 | CNY 7.36 | 3.31M |
| 2026-07-10 | CNY 7.42 | +1.37% | CNY 7.31 | CNY 7.53 | CNY 7.18 | 3.89M |
| 2026-07-09 | CNY 7.32 | -1.35% | CNY 7.42 | CNY 7.48 | CNY 7.23 | 3.01M |
| 2026-07-08 | CNY 7.42 | +0.68% | CNY 7.33 | CNY 7.50 | CNY 7.24 | 3.59M |
| 2026-07-07 | CNY 7.37 | -2.51% | CNY 7.56 | CNY 7.56 | CNY 7.31 | 3.38M |
| 2026-07-06 | CNY 7.56 | +0.67% | CNY 7.51 | CNY 7.65 | CNY 7.46 | 3.64M |
| 2026-07-03 | CNY 7.51 | +2.04% | CNY 7.41 | CNY 7.57 | CNY 7.37 | 4.01M |
| 2026-07-02 | CNY 7.36 | +0.68% | CNY 7.31 | CNY 7.49 | CNY 7.30 | 3.89M |
| 2026-07-01 | CNY 7.31 | +3.10% | CNY 7.07 | CNY 7.42 | CNY 7.07 | 5.14M |
| 2026-06-30 | CNY 7.09 | -2.34% | CNY 7.25 | CNY 7.29 | CNY 7.02 | 3.19M |
| 2026-06-29 | CNY 7.26 | +0.83% | CNY 7.16 | CNY 7.34 | CNY 7.01 | 3.75M |
| 2026-06-26 | CNY 7.20 | -1.64% | CNY 7.28 | CNY 7.34 | CNY 7.11 | 3.22M |
| 2026-06-25 | CNY 7.32 | -1.08% | CNY 7.41 | CNY 7.44 | CNY 7.20 | 3.77M |
| 2026-06-24 | CNY 7.40 | -3.90% | CNY 7.74 | CNY 7.74 | CNY 7.38 | 3.68M |
| 2026-06-23 | CNY 7.70 | +1.05% | CNY 7.55 | CNY 7.82 | CNY 7.49 | 4.13M |
| 2026-06-22 | CNY 7.62 | -0.52% | CNY 7.60 | CNY 7.68 | CNY 7.35 | 4.57M |
| 2026-06-18 | CNY 7.66 | +2.27% | CNY 7.49 | CNY 7.73 | CNY 7.34 | 4.74M |
| 2026-06-17 | CNY 7.49 | -2.73% | CNY 7.66 | CNY 7.70 | CNY 7.48 | 3.54M |
| 2026-06-16 | CNY 7.70 | -0.77% | CNY 7.79 | CNY 7.80 | CNY 7.58 | 2.73M |
| 2026-06-15 | CNY 7.76 | +0.13% | CNY 7.76 | CNY 7.95 | CNY 7.68 | 3.97M |
| 2026-06-12 | CNY 7.75 | +1.97% | CNY 7.64 | CNY 7.80 | CNY 7.55 | 3.86M |
| 2026-06-11 | CNY 7.60 | -0.91% | CNY 7.62 | CNY 7.71 | CNY 7.51 | 3.54M |
| 2026-06-10 | CNY 7.67 | -0.26% | CNY 7.63 | CNY 7.73 | CNY 7.55 | 3.42M |
| 2026-06-09 | CNY 7.69 | +0.13% | CNY 7.67 | CNY 7.78 | CNY 7.59 | 3.08M |
| 2026-06-08 | CNY 7.68 | -2.17% | CNY 7.70 | CNY 7.94 | CNY 7.59 | 4.16M |
| 2026-06-05 | CNY 7.85 | +0.26% | CNY 7.81 | CNY 7.94 | CNY 7.73 | 3.27M |
| 2026-06-04 | CNY 7.83 | -1.88% | CNY 7.91 | CNY 8.09 | CNY 7.74 | 4.21M |
| 2026-06-03 | CNY 7.98 | -0.87% | CNY 8.07 | CNY 8.10 | CNY 7.88 | 4.31M |
| 2026-06-02 | CNY 8.05 | -2.90% | CNY 8.30 | CNY 8.31 | CNY 7.99 | 4.29M |
| 2026-06-01 | CNY 8.29 | +4.15% | CNY 7.96 | CNY 8.34 | CNY 7.89 | 7.08M |
| 2026-05-29 | CNY 7.96 | -0.62% | CNY 8.01 | CNY 8.08 | CNY 7.89 | 4.05M |
| 2026-05-28 | CNY 8.01 | -0.50% | CNY 8.02 | CNY 8.09 | CNY 7.82 | 4.90M |
| 2026-05-27 | CNY 8.05 | -2.31% | CNY 8.21 | CNY 8.22 | CNY 7.96 | 6.49M |
| 2026-05-26 | CNY 8.24 | -0.72% | CNY 8.32 | CNY 8.50 | CNY 8.18 | 7.31M |