Ningbo Daye Garden Machinery Co. Ltd. Class A 300879
SZSE · China · Producer Manufacturing
CNY 17.06-0.26 (-1.50%)
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 17.06 | -1.50% | CNY 17.50 | CNY 17.62 | CNY 17.06 | 3.13M |
| 2026-09-29 | CNY 17.32 | 0.00% | CNY 17.37 | CNY 17.77 | CNY 17.12 | 3.66M |
| 2026-09-28 | CNY 17.32 | -2.20% | CNY 17.90 | CNY 17.90 | CNY 17.15 | 3.55M |
| 2026-09-24 | CNY 17.71 | -2.21% | CNY 17.90 | CNY 18.18 | CNY 17.71 |
| 4.24M |
| 2026-09-23 | CNY 18.11 | -0.44% | CNY 18.18 | CNY 18.26 | CNY 17.81 | 6.25M |
| 2026-09-22 | CNY 18.19 | -3.04% | CNY 18.76 | CNY 18.92 | CNY 18.00 | 10.46M |
| 2026-09-21 | CNY 18.76 | +7.88% | CNY 17.54 | CNY 19.26 | CNY 17.37 | 17.69M |
| 2026-09-18 | CNY 17.39 | +10.27% | CNY 15.98 | CNY 18.80 | CNY 15.82 | 15.05M |
| 2026-09-17 | CNY 15.77 | +1.09% | CNY 15.50 | CNY 15.87 | CNY 15.36 | 2.63M |
| 2026-09-16 | CNY 15.60 | +1.69% | CNY 15.23 | CNY 15.78 | CNY 15.15 | 2.53M |
| 2026-09-15 | CNY 15.34 | -3.28% | CNY 15.85 | CNY 15.93 | CNY 15.30 | 3.04M |
| 2026-09-14 | CNY 15.86 | -0.56% | CNY 16.10 | CNY 16.10 | CNY 15.83 | 2.36M |
| 2026-09-11 | CNY 15.95 | -4.09% | CNY 16.46 | CNY 16.53 | CNY 15.77 | 3.84M |
| 2026-09-10 | CNY 16.63 | -3.26% | CNY 17.00 | CNY 17.20 | CNY 16.62 | 5.00M |
| 2026-09-09 | CNY 17.19 | -5.96% | CNY 18.00 | CNY 18.28 | CNY 17.13 | 9.43M |
| 2026-09-08 | CNY 18.28 | +4.16% | CNY 18.21 | CNY 19.13 | CNY 17.50 | 13.40M |
| 2026-09-07 | CNY 17.55 | +1.98% | CNY 17.20 | CNY 17.65 | CNY 17.13 | 2.00M |
| 2026-09-04 | CNY 17.21 | +0.35% | CNY 17.15 | CNY 17.57 | CNY 17.11 | 2.17M |
| 2026-09-03 | CNY 17.15 | -1.21% | CNY 17.42 | CNY 17.77 | CNY 17.04 | 2.49M |
| 2026-09-02 | CNY 17.36 | +0.58% | CNY 17.01 | CNY 17.39 | CNY 16.82 | 2.63M |
| 2026-09-01 | CNY 17.26 | +0.94% | CNY 17.13 | CNY 17.40 | CNY 17.00 | 2.88M |
| 2026-08-31 | CNY 17.10 | -1.55% | CNY 17.16 | CNY 17.35 | CNY 16.90 | 3.56M |
| 2026-08-28 | CNY 17.37 | +3.70% | CNY 16.69 | CNY 17.50 | CNY 16.62 | 4.47M |
| 2026-08-27 | CNY 16.75 | +1.09% | CNY 16.45 | CNY 17.17 | CNY 16.35 | 3.99M |
| 2026-08-26 | CNY 16.57 | -0.48% | CNY 16.75 | CNY 16.77 | CNY 16.44 | 1.97M |
| 2026-08-25 | CNY 16.65 | +3.22% | CNY 16.04 | CNY 16.74 | CNY 15.91 | 2.71M |
| 2026-08-24 | CNY 16.13 | -3.01% | CNY 16.64 | CNY 16.70 | CNY 15.88 | 2.68M |
| 2026-08-21 | CNY 16.63 | -0.54% | CNY 16.59 | CNY 16.82 | CNY 16.38 | 1.74M |
| 2026-08-20 | CNY 16.72 | +2.83% | CNY 16.40 | CNY 16.77 | CNY 16.33 | 2.48M |
| 2026-08-19 | CNY 16.26 | -4.47% | CNY 17.08 | CNY 17.08 | CNY 16.21 | 2.88M |
| 2026-08-18 | CNY 17.02 | -0.29% | CNY 17.12 | CNY 17.15 | CNY 16.84 | 2.37M |
| 2026-08-17 | CNY 17.07 | -0.23% | CNY 17.11 | CNY 17.14 | CNY 16.79 | 2.53M |
| 2026-08-14 | CNY 17.11 | -0.52% | CNY 17.27 | CNY 17.41 | CNY 16.94 | 3.07M |
| 2026-08-13 | CNY 17.20 | -2.44% | CNY 17.54 | CNY 17.70 | CNY 17.20 | 2.84M |
| 2026-08-12 | CNY 17.63 | +0.57% | CNY 17.67 | CNY 17.67 | CNY 17.42 | 2.34M |
| 2026-08-11 | CNY 17.53 | -1.35% | CNY 17.59 | CNY 17.75 | CNY 17.11 | 4.21M |
| 2026-08-10 | CNY 17.77 | +3.68% | CNY 16.99 | CNY 17.99 | CNY 16.88 | 6.39M |
| 2026-08-07 | CNY 17.14 | -0.58% | CNY 17.49 | CNY 17.60 | CNY 16.75 | 5.53M |
| 2026-08-06 | CNY 17.24 | +2.25% | CNY 17.00 | CNY 17.45 | CNY 16.61 | 6.70M |
| 2026-08-05 | CNY 16.86 | +0.90% | CNY 16.62 | CNY 17.07 | CNY 16.59 | 3.66M |
| 2026-08-04 | CNY 16.71 | +0.36% | CNY 16.69 | CNY 16.97 | CNY 16.52 | 4.03M |
| 2026-08-03 | CNY 16.65 | +2.78% | CNY 16.12 | CNY 16.70 | CNY 16.01 | 3.79M |
| 2026-07-31 | CNY 16.20 | +2.60% | CNY 15.52 | CNY 16.40 | CNY 15.52 | 4.49M |
| 2026-07-30 | CNY 15.79 | +0.57% | CNY 15.76 | CNY 16.20 | CNY 15.61 | 4.19M |
| 2026-07-29 | CNY 15.70 | +2.41% | CNY 15.25 | CNY 15.90 | CNY 15.25 | 3.27M |
| 2026-07-28 | CNY 15.33 | +1.73% | CNY 14.99 | CNY 15.64 | CNY 14.90 | 3.93M |
| 2026-07-27 | CNY 15.07 | +3.01% | CNY 14.62 | CNY 15.10 | CNY 14.52 | 3.38M |
| 2026-07-24 | CNY 14.63 | +0.55% | CNY 14.30 | CNY 15.05 | CNY 14.14 | 4.90M |
| 2026-07-23 | CNY 14.55 | +3.05% | CNY 14.01 | CNY 14.58 | CNY 13.93 | 3.53M |
| 2026-07-22 | CNY 14.12 | -2.28% | CNY 14.34 | CNY 14.52 | CNY 14.01 | 2.82M |
| 2026-07-21 | CNY 14.45 | -0.48% | CNY 14.52 | CNY 14.65 | CNY 13.98 | 4.40M |
| 2026-07-20 | CNY 14.52 | -1.96% | CNY 15.16 | CNY 15.25 | CNY 14.34 | 6.30M |
| 2026-07-17 | CNY 14.81 | -4.45% | CNY 15.55 | CNY 15.78 | CNY 14.68 | 3.33M |
| 2026-07-16 | CNY 15.50 | +1.51% | CNY 15.17 | CNY 15.75 | CNY 15.03 | 3.30M |
| 2026-07-15 | CNY 15.27 | +2.00% | CNY 14.92 | CNY 15.37 | CNY 14.81 | 2.93M |
| 2026-07-14 | CNY 14.97 | +1.15% | CNY 14.80 | CNY 14.98 | CNY 14.57 | 3.14M |
| 2026-07-13 | CNY 14.80 | -4.95% | CNY 15.88 | CNY 15.88 | CNY 14.79 | 3.35M |
| 2026-07-10 | CNY 15.57 | +0.26% | CNY 15.43 | CNY 15.99 | CNY 15.29 | 3.40M |
| 2026-07-09 | CNY 15.53 | -1.58% | CNY 15.69 | CNY 15.91 | CNY 15.16 | 3.07M |
| 2026-07-08 | CNY 15.78 | -3.43% | CNY 16.31 | CNY 16.71 | CNY 15.73 | 2.63M |
| 2026-07-07 | CNY 16.34 | -3.20% | CNY 16.70 | CNY 16.97 | CNY 16.23 | 3.81M |
| 2026-07-06 | CNY 16.88 | -3.54% | CNY 17.43 | CNY 17.50 | CNY 16.75 | 5.42M |
| 2026-07-03 | CNY 17.50 | +5.74% | CNY 16.68 | CNY 18.00 | CNY 16.51 | 7.81M |
| 2026-07-02 | CNY 16.55 | +1.16% | CNY 16.52 | CNY 17.24 | CNY 16.31 | 4.75M |
| 2026-07-01 | CNY 16.36 | +4.34% | CNY 15.70 | CNY 16.57 | CNY 15.60 | 5.09M |
| 2026-06-30 | CNY 15.68 | 0.00% | CNY 15.69 | CNY 16.08 | CNY 15.48 | 2.68M |
| 2026-06-29 | CNY 15.68 | -0.32% | CNY 15.70 | CNY 15.76 | CNY 15.13 | 4.02M |
| 2026-06-26 | CNY 15.73 | -2.78% | CNY 16.02 | CNY 16.17 | CNY 15.65 | 3.56M |
| 2026-06-25 | CNY 16.18 | -3.00% | CNY 16.67 | CNY 16.67 | CNY 16.00 | 3.60M |
| 2026-06-24 | CNY 16.68 | -3.81% | CNY 17.31 | CNY 17.48 | CNY 16.45 | 3.41M |
| 2026-06-23 | CNY 17.34 | -0.46% | CNY 17.30 | CNY 17.79 | CNY 17.11 | 3.68M |
| 2026-06-22 | CNY 17.42 | -0.06% | CNY 17.43 | CNY 17.44 | CNY 16.83 | 3.50M |
| 2026-06-18 | CNY 17.43 | -2.46% | CNY 17.90 | CNY 17.98 | CNY 17.38 | 3.11M |
| 2026-06-17 | CNY 17.87 | -2.51% | CNY 18.27 | CNY 18.33 | CNY 17.77 | 2.84M |
| 2026-06-16 | CNY 18.33 | +0.44% | CNY 18.12 | CNY 18.51 | CNY 17.82 | 3.90M |
| 2026-06-15 | CNY 18.25 | +1.39% | CNY 18.01 | CNY 18.45 | CNY 18.00 | 2.56M |
| 2026-06-12 | CNY 18.00 | +0.50% | CNY 18.18 | CNY 18.39 | CNY 17.79 | 3.20M |
| 2026-06-11 | CNY 17.91 | -2.08% | CNY 17.98 | CNY 18.34 | CNY 17.70 | 2.54M |
| 2026-06-10 | CNY 18.29 | -2.51% | CNY 19.04 | CNY 19.33 | CNY 18.01 | 4.37M |
| 2026-06-09 | CNY 18.76 | +1.41% | CNY 18.71 | CNY 18.81 | CNY 18.22 | 2.54M |
| 2026-06-08 | CNY 18.50 | -1.86% | CNY 18.25 | CNY 18.89 | CNY 17.93 | 3.04M |
| 2026-06-05 | CNY 18.85 | +0.59% | CNY 18.74 | CNY 19.25 | CNY 18.21 | 3.77M |
| 2026-06-04 | CNY 18.74 | -1.26% | CNY 18.96 | CNY 19.07 | CNY 18.50 | 2.25M |
| 2026-06-03 | CNY 18.98 | -0.73% | CNY 19.15 | CNY 19.61 | CNY 18.86 | 2.78M |
| 2026-06-02 | CNY 19.12 | -0.93% | CNY 19.43 | CNY 19.50 | CNY 18.50 | 3.69M |
| 2026-06-01 | CNY 19.30 | +3.10% | CNY 18.80 | CNY 19.60 | CNY 18.70 | 3.37M |
| 2026-05-29 | CNY 18.72 | -3.90% | CNY 19.45 | CNY 19.59 | CNY 18.70 | 3.66M |
| 2026-05-28 | CNY 19.48 | -3.56% | CNY 20.09 | CNY 20.25 | CNY 19.02 | 4.64M |
| 2026-05-27 | CNY 20.20 | +3.70% | CNY 19.46 | CNY 21.23 | CNY 19.17 | 8.90M |
| 2026-05-26 | CNY 19.48 | -1.22% | CNY 19.70 | CNY 20.18 | CNY 19.16 | 3.78M |