Dayu Irrigation Group Co., Ltd. Class A 300021
SZSE · China · Industrial Services
CNY 3.82+0.03 (+0.79%)
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 3.82 | +0.79% | CNY 3.79 | CNY 3.91 | CNY 3.78 | 10.99M |
| 2026-09-29 | CNY 3.79 | +1.61% | CNY 3.74 | CNY 3.82 | CNY 3.72 | 11.60M |
| 2026-09-28 | CNY 3.73 | -2.36% | CNY 3.81 | CNY 3.84 | CNY 3.71 | 9.47M |
| 2026-09-24 | CNY 3.82 | -1.29% | CNY 3.85 | CNY 3.87 | CNY 3.81 | 9.87M |
| 2026-09-23 | CNY 3.87 | -1.53% | CNY 3.91 | CNY 3.93 | CNY 3.85 | 13.12M |
| 2026-09-22 | CNY 3.93 | -0.25% | CNY 3.94 | CNY 4.02 | CNY 3.90 | 17.47M |
| 2026-09-21 | CNY 3.94 | +1.81% | CNY 3.88 | CNY 3.99 | CNY 3.84 | 18.72M |
| 2026-09-18 | CNY 3.87 | -0.77% | CNY 3.85 | CNY 3.91 | CNY 3.84 | 17.88M |
| 2026-09-17 | CNY 3.90 | +2.09% | CNY 3.81 | CNY 3.91 | CNY 3.76 | 21.18M |
| 2026-09-16 | CNY 3.82 | +0.79% | CNY 3.79 | CNY 3.85 | CNY 3.74 | 13.95M |
| 2026-09-15 | CNY 3.79 | -4.29% | CNY 3.97 | CNY 3.99 | CNY 3.77 | 30.44M |
| 2026-09-14 | CNY 3.96 | -3.41% | CNY 4.10 | CNY 4.13 | CNY 3.91 | 28.51M |
| 2026-09-11 | CNY 4.10 | -3.98% | CNY 4.26 | CNY 4.32 | CNY 4.08 | 43.43M |
| 2026-09-10 | CNY 4.27 | -0.93% | CNY 4.33 | CNY 4.51 | CNY 4.18 | 64.82M |
| 2026-09-09 | CNY 4.31 | -0.46% | CNY 4.25 | CNY 4.42 | CNY 4.23 | 40.17M |
| 2026-09-08 | CNY 4.33 | +3.59% | CNY 4.19 | CNY 4.38 | CNY 4.19 | 56.37M |
| 2026-09-07 | CNY 4.18 | +2.20% | CNY 4.11 | CNY 4.22 | CNY 4.10 | 25.94M |
| 2026-09-04 | CNY 4.09 | +1.74% | CNY 4.02 | CNY 4.16 | CNY 3.99 | 23.82M |
| 2026-09-03 | CNY 4.02 | -1.47% | CNY 4.09 | CNY 4.10 | CNY 4.01 | 18.41M |
| 2026-09-02 | CNY 4.08 | -2.16% | CNY 4.15 | CNY 4.18 | CNY 4.02 | 31.09M |
| 2026-09-01 | CNY 4.17 | +3.73% | CNY 4.04 | CNY 4.24 | CNY 4.00 | 41.20M |
| 2026-08-31 | CNY 4.02 | -1.95% | CNY 4.10 | CNY 4.15 | CNY 4.01 | 23.36M |
| 2026-08-28 | CNY 4.10 | 0.00% | CNY 4.11 | CNY 4.15 | CNY 4.04 | 28.12M |
| 2026-08-27 | CNY 4.10 | +4.33% | CNY 3.93 | CNY 4.18 | CNY 3.93 | 38.60M |
| 2026-08-26 | CNY 3.93 | -1.01% | CNY 3.88 | CNY 3.95 | CNY 3.86 | 18.46M |
| 2026-08-25 | CNY 3.97 | +3.12% | CNY 3.83 | CNY 4.02 | CNY 3.83 | 19.78M |
| 2026-08-24 | CNY 3.85 | 0.00% | CNY 3.83 | CNY 3.89 | CNY 3.81 | 12.47M |
| 2026-08-21 | CNY 3.85 | -2.78% | CNY 3.92 | CNY 3.95 | CNY 3.82 | 17.72M |
| 2026-08-20 | CNY 3.96 | +0.25% | CNY 3.97 | CNY 4.00 | CNY 3.88 | 24.51M |
| 2026-08-19 | CNY 3.95 | -4.82% | CNY 4.06 | CNY 4.12 | CNY 3.94 | 34.19M |
| 2026-08-18 | CNY 4.15 | +6.14% | CNY 3.87 | CNY 4.26 | CNY 3.87 | 60.11M |
| 2026-08-17 | CNY 3.91 | +1.82% | CNY 3.85 | CNY 3.94 | CNY 3.84 | 17.86M |
| 2026-08-14 | CNY 3.84 | 0.00% | CNY 3.86 | CNY 3.86 | CNY 3.81 | 8.29M |
| 2026-08-13 | CNY 3.84 | -2.29% | CNY 3.92 | CNY 3.93 | CNY 3.84 | 13.69M |
| 2026-08-12 | CNY 3.93 | +1.03% | CNY 3.89 | CNY 3.96 | CNY 3.88 | 13.33M |
| 2026-08-11 | CNY 3.89 | -2.26% | CNY 3.97 | CNY 3.98 | CNY 3.89 | 13.82M |
| 2026-08-10 | CNY 3.98 | +2.05% | CNY 3.89 | CNY 3.99 | CNY 3.87 | 16.94M |
| 2026-08-07 | CNY 3.90 | -1.52% | CNY 3.94 | CNY 3.94 | CNY 3.85 | 12.66M |
| 2026-08-06 | CNY 3.96 | +1.02% | CNY 3.90 | CNY 3.96 | CNY 3.86 | 13.73M |
| 2026-08-05 | CNY 3.92 | +0.26% | CNY 3.93 | CNY 3.93 | CNY 3.87 | 10.81M |
| 2026-08-04 | CNY 3.91 | -0.51% | CNY 3.92 | CNY 3.94 | CNY 3.90 | 10.75M |
| 2026-08-03 | CNY 3.93 | +2.34% | CNY 3.82 | CNY 3.94 | CNY 3.82 | 14.99M |
| 2026-07-31 | CNY 3.84 | +1.86% | CNY 3.81 | CNY 3.84 | CNY 3.78 | 10.61M |
| 2026-07-30 | CNY 3.77 | -0.53% | CNY 3.78 | CNY 3.83 | CNY 3.75 | 10.21M |
| 2026-07-29 | CNY 3.79 | +1.61% | CNY 3.73 | CNY 3.80 | CNY 3.72 | 10.13M |
| 2026-07-28 | CNY 3.73 | +0.54% | CNY 3.68 | CNY 3.75 | CNY 3.68 | 7.56M |
| 2026-07-27 | CNY 3.71 | +1.37% | CNY 3.66 | CNY 3.72 | CNY 3.66 | 6.74M |
| 2026-07-24 | CNY 3.66 | -2.66% | CNY 3.74 | CNY 3.76 | CNY 3.66 | 7.18M |
| 2026-07-23 | CNY 3.76 | +2.45% | CNY 3.67 | CNY 3.77 | CNY 3.66 | 9.92M |
| 2026-07-22 | CNY 3.67 | -1.34% | CNY 3.72 | CNY 3.74 | CNY 3.66 | 9.02M |
| 2026-07-21 | CNY 3.72 | -0.53% | CNY 3.75 | CNY 3.76 | CNY 3.60 | 12.81M |
| 2026-07-20 | CNY 3.74 | +0.54% | CNY 3.71 | CNY 3.82 | CNY 3.67 | 14.37M |
| 2026-07-17 | CNY 3.72 | -4.12% | CNY 3.86 | CNY 3.92 | CNY 3.70 | 17.21M |
| 2026-07-16 | CNY 3.88 | -0.26% | CNY 3.88 | CNY 3.94 | CNY 3.84 | 11.99M |
| 2026-07-15 | CNY 3.89 | +0.26% | CNY 3.85 | CNY 3.94 | CNY 3.84 | 10.88M |
| 2026-07-14 | CNY 3.88 | -1.27% | CNY 3.93 | CNY 3.94 | CNY 3.80 | 16.41M |
| 2026-07-13 | CNY 3.93 | -5.30% | CNY 4.03 | CNY 4.03 | CNY 3.92 | 21.87M |
| 2026-07-10 | CNY 4.15 | +2.98% | CNY 3.97 | CNY 4.20 | CNY 3.91 | 30.67M |
| 2026-07-09 | CNY 4.03 | -6.50% | CNY 4.20 | CNY 4.26 | CNY 3.98 | 35.43M |
| 2026-07-08 | CNY 4.31 | +1.65% | CNY 4.14 | CNY 4.37 | CNY 4.10 | 44.25M |
| 2026-07-07 | CNY 4.24 | +3.67% | CNY 4.04 | CNY 4.39 | CNY 3.93 | 43.83M |
| 2026-07-06 | CNY 4.09 | +3.54% | CNY 3.93 | CNY 4.10 | CNY 3.92 | 19.80M |
| 2026-07-03 | CNY 3.95 | -0.75% | CNY 3.98 | CNY 4.00 | CNY 3.92 | 11.56M |
| 2026-07-02 | CNY 3.98 | -0.25% | CNY 3.96 | CNY 4.06 | CNY 3.94 | 13.38M |
| 2026-07-01 | CNY 3.99 | 0.00% | CNY 3.96 | CNY 4.02 | CNY 3.89 | 19.06M |
| 2026-06-30 | CNY 3.99 | -0.25% | CNY 3.98 | CNY 4.00 | CNY 3.87 | 18.69M |
| 2026-06-29 | CNY 4.00 | +0.25% | CNY 3.93 | CNY 4.00 | CNY 3.82 | 22.11M |
| 2026-06-26 | CNY 3.99 | +3.10% | CNY 3.84 | CNY 4.04 | CNY 3.78 | 30.33M |
| 2026-06-25 | CNY 3.87 | +4.03% | CNY 3.72 | CNY 3.97 | CNY 3.71 | 25.79M |
| 2026-06-24 | CNY 3.72 | -2.36% | CNY 3.83 | CNY 3.86 | CNY 3.68 | 11.07M |
| 2026-06-23 | CNY 3.81 | +0.79% | CNY 3.75 | CNY 3.87 | CNY 3.74 | 14.27M |
| 2026-06-22 | CNY 3.78 | +2.72% | CNY 3.69 | CNY 3.79 | CNY 3.58 | 16.24M |
| 2026-06-18 | CNY 3.68 | -0.81% | CNY 3.68 | CNY 3.71 | CNY 3.62 | 8.00M |
| 2026-06-17 | CNY 3.71 | -1.85% | CNY 3.78 | CNY 3.78 | CNY 3.69 | 9.46M |
| 2026-06-16 | CNY 3.78 | -1.31% | CNY 3.81 | CNY 3.83 | CNY 3.74 | 9.54M |
| 2026-06-15 | CNY 3.83 | +1.32% | CNY 3.80 | CNY 3.86 | CNY 3.76 | 10.95M |
| 2026-06-12 | CNY 3.78 | +1.07% | CNY 3.76 | CNY 3.81 | CNY 3.72 | 10.54M |
| 2026-06-11 | CNY 3.74 | -1.06% | CNY 3.75 | CNY 3.78 | CNY 3.67 | 11.32M |
| 2026-06-10 | CNY 3.78 | -2.07% | CNY 3.82 | CNY 3.86 | CNY 3.74 | 11.62M |
| 2026-06-09 | CNY 3.86 | +0.52% | CNY 3.85 | CNY 3.90 | CNY 3.75 | 11.06M |
| 2026-06-08 | CNY 3.84 | -3.03% | CNY 3.86 | CNY 3.96 | CNY 3.80 | 13.15M |
| 2026-06-05 | CNY 3.96 | +0.76% | CNY 3.91 | CNY 4.00 | CNY 3.89 | 10.23M |
| 2026-06-04 | CNY 3.93 | -1.50% | CNY 3.98 | CNY 4.04 | CNY 3.90 | 10.54M |
| 2026-06-03 | CNY 3.99 | -0.25% | CNY 4.06 | CNY 4.08 | CNY 3.97 | 10.10M |
| 2026-06-02 | CNY 4.00 | -1.96% | CNY 4.08 | CNY 4.11 | CNY 3.96 | 12.04M |
| 2026-06-01 | CNY 4.08 | +1.75% | CNY 3.98 | CNY 4.10 | CNY 3.95 | 12.44M |
| 2026-05-29 | CNY 4.01 | +2.04% | CNY 3.93 | CNY 4.10 | CNY 3.93 | 20.76M |
| 2026-05-28 | CNY 3.93 | 0.00% | CNY 3.91 | CNY 3.96 | CNY 3.86 | 12.01M |
| 2026-05-27 | CNY 3.93 | -2.72% | CNY 4.02 | CNY 4.04 | CNY 3.89 | 15.74M |
| 2026-05-26 | CNY 4.04 | -4.27% | CNY 4.19 | CNY 4.22 | CNY 3.99 | 19.96M |