Shandong Daye Co., Ltd. Class A 603278
SSE · China · Producer Manufacturing
CNY 10.27-0.29 (-2.75%)
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 10.27 | -2.75% | CNY 10.13 | CNY 11.30 | CNY 10.13 | 65.81M |
| 2026-09-29 | CNY 10.56 | -2.04% | CNY 10.72 | CNY 11.78 | CNY 10.30 | 77.71M |
| 2026-09-28 | CNY 10.78 | +10.00% | CNY 10.19 | CNY 10.78 | CNY 9.77 | 64.57M |
| 2026-09-24 | CNY 9.80 | +9.99% | CNY 8.91 | CNY 9.80 | CNY 8.85 | 16.09M |
| 2026-09-23 | CNY 8.91 | -1.66% | CNY 9.07 | CNY 9.07 | CNY 8.81 | 5.43M |
| 2026-09-22 | CNY 9.06 | -1.09% | CNY 9.20 | CNY 9.22 | CNY 9.03 | 5.17M |
| 2026-09-21 | CNY 9.16 | +0.88% | CNY 9.05 | CNY 9.26 | CNY 9.01 | 5.73M |
| 2026-09-18 | CNY 9.08 | +1.34% | CNY 8.96 | CNY 9.16 | CNY 8.96 | 5.29M |
| 2026-09-17 | CNY 8.96 | 0.00% | CNY 8.96 | CNY 9.06 | CNY 8.78 | 5.35M |
| 2026-09-16 | CNY 8.96 | +0.45% | CNY 8.92 | CNY 9.07 | CNY 8.82 | 5.22M |
| 2026-09-15 | CNY 8.92 | -2.09% | CNY 9.10 | CNY 9.10 | CNY 8.91 | 5.48M |
| 2026-09-14 | CNY 9.11 | -0.22% | CNY 9.19 | CNY 9.23 | CNY 8.98 | 4.81M |
| 2026-09-11 | CNY 9.13 | -2.14% | CNY 9.21 | CNY 9.27 | CNY 8.94 | 7.01M |
| 2026-09-10 | CNY 9.33 | -0.96% | CNY 9.38 | CNY 9.47 | CNY 9.22 | 5.81M |
| 2026-09-09 | CNY 9.42 | -1.26% | CNY 9.51 | CNY 9.52 | CNY 9.37 | 6.61M |
| 2026-09-08 | CNY 9.54 | +1.17% | CNY 9.45 | CNY 9.70 | CNY 9.42 | 10.00M |
| 2026-09-07 | CNY 9.43 | +2.39% | CNY 9.21 | CNY 9.54 | CNY 9.19 | 7.85M |
| 2026-09-04 | CNY 9.21 | -1.60% | CNY 9.40 | CNY 9.47 | CNY 9.16 | 6.35M |
| 2026-09-03 | CNY 9.36 | -0.21% | CNY 9.46 | CNY 9.67 | CNY 9.29 | 7.20M |
| 2026-09-02 | CNY 9.38 | +0.97% | CNY 9.21 | CNY 9.48 | CNY 9.10 | 8.08M |
| 2026-09-01 | CNY 9.29 | -0.64% | CNY 9.41 | CNY 9.45 | CNY 9.22 | 6.30M |
| 2026-08-31 | CNY 9.35 | +2.41% | CNY 9.05 | CNY 9.37 | CNY 9.03 | 8.26M |
| 2026-08-28 | CNY 9.13 | +0.22% | CNY 9.11 | CNY 9.23 | CNY 9.07 | 6.02M |
| 2026-08-27 | CNY 9.11 | +0.44% | CNY 9.01 | CNY 9.24 | CNY 9.01 | 8.17M |
| 2026-08-26 | CNY 9.07 | -0.98% | CNY 9.26 | CNY 9.26 | CNY 8.99 | 7.00M |
| 2026-08-25 | CNY 9.16 | +2.58% | CNY 8.81 | CNY 9.25 | CNY 8.75 | 9.19M |
| 2026-08-24 | CNY 8.93 | -1.43% | CNY 9.15 | CNY 9.20 | CNY 8.81 | 7.71M |
| 2026-08-21 | CNY 9.06 | +1.57% | CNY 8.81 | CNY 9.09 | CNY 8.71 | 8.25M |
| 2026-08-20 | CNY 8.92 | +0.22% | CNY 8.97 | CNY 9.04 | CNY 8.78 | 9.23M |
| 2026-08-19 | CNY 8.90 | -8.72% | CNY 9.80 | CNY 9.81 | CNY 8.88 | 18.18M |
| 2026-08-18 | CNY 9.75 | +0.41% | CNY 9.69 | CNY 9.76 | CNY 9.59 | 11.13M |
| 2026-08-17 | CNY 9.71 | +1.89% | CNY 9.66 | CNY 9.72 | CNY 9.39 | 9.64M |
| 2026-08-14 | CNY 9.53 | -0.42% | CNY 9.56 | CNY 9.66 | CNY 9.35 | 12.71M |
| 2026-08-13 | CNY 9.57 | -3.53% | CNY 9.88 | CNY 9.93 | CNY 9.57 | 19.07M |
| 2026-08-12 | CNY 9.92 | +2.37% | CNY 9.75 | CNY 10.06 | CNY 9.63 | 20.15M |
| 2026-08-11 | CNY 9.69 | +0.31% | CNY 9.58 | CNY 9.80 | CNY 9.40 | 18.88M |
| 2026-08-10 | CNY 9.66 | +1.26% | CNY 9.53 | CNY 9.69 | CNY 9.36 | 13.83M |
| 2026-08-07 | CNY 9.54 | +0.53% | CNY 9.47 | CNY 9.68 | CNY 9.23 | 15.22M |
| 2026-08-06 | CNY 9.49 | +0.64% | CNY 9.39 | CNY 9.61 | CNY 9.28 | 18.59M |
| 2026-08-05 | CNY 9.43 | +2.06% | CNY 9.28 | CNY 9.45 | CNY 9.11 | 23.03M |
| 2026-08-04 | CNY 9.24 | -0.65% | CNY 9.21 | CNY 9.28 | CNY 8.91 | 30.15M |
| 2026-08-03 | CNY 9.30 | +7.51% | CNY 8.66 | CNY 9.52 | CNY 8.65 | 38.68M |
| 2026-07-31 | CNY 8.65 | +4.72% | CNY 8.42 | CNY 8.74 | CNY 8.42 | 14.01M |
| 2026-07-30 | CNY 8.26 | -3.39% | CNY 8.48 | CNY 8.68 | CNY 8.21 | 12.05M |
| 2026-07-29 | CNY 8.55 | +1.18% | CNY 8.58 | CNY 8.60 | CNY 8.33 | 11.57M |
| 2026-07-28 | CNY 8.45 | -0.24% | CNY 8.39 | CNY 8.74 | CNY 8.35 | 9.64M |
| 2026-07-27 | CNY 8.47 | +3.17% | CNY 8.26 | CNY 8.50 | CNY 8.15 | 8.02M |
| 2026-07-24 | CNY 8.21 | -3.07% | CNY 8.36 | CNY 8.47 | CNY 8.18 | 9.46M |
| 2026-07-23 | CNY 8.47 | +3.55% | CNY 8.13 | CNY 8.51 | CNY 8.13 | 12.06M |
| 2026-07-22 | CNY 8.18 | -0.24% | CNY 8.09 | CNY 8.32 | CNY 8.06 | 11.54M |
| 2026-07-21 | CNY 8.20 | +1.49% | CNY 8.08 | CNY 8.25 | CNY 7.38 | 18.26M |
| 2026-07-20 | CNY 8.08 | -6.91% | CNY 8.69 | CNY 8.83 | CNY 7.94 | 18.25M |
| 2026-07-17 | CNY 8.68 | -6.26% | CNY 9.14 | CNY 9.35 | CNY 8.52 | 15.59M |
| 2026-07-16 | CNY 9.26 | -0.86% | CNY 9.19 | CNY 9.49 | CNY 9.18 | 12.20M |
| 2026-07-15 | CNY 9.34 | +0.43% | CNY 9.08 | CNY 9.52 | CNY 9.06 | 12.50M |
| 2026-07-14 | CNY 9.30 | -0.53% | CNY 9.44 | CNY 9.46 | CNY 8.98 | 13.81M |
| 2026-07-13 | CNY 9.35 | -6.97% | CNY 9.95 | CNY 9.99 | CNY 9.31 | 19.55M |
| 2026-07-10 | CNY 10.05 | +5.02% | CNY 9.41 | CNY 10.53 | CNY 9.41 | 30.22M |
| 2026-07-09 | CNY 9.57 | -0.83% | CNY 9.65 | CNY 9.78 | CNY 9.23 | 15.37M |
| 2026-07-08 | CNY 9.65 | -6.04% | CNY 10.28 | CNY 10.28 | CNY 9.64 | 20.44M |
| 2026-07-07 | CNY 10.27 | -5.78% | CNY 10.90 | CNY 11.29 | CNY 10.27 | 28.19M |
| 2026-07-06 | CNY 10.90 | -9.99% | CNY 12.22 | CNY 12.24 | CNY 10.90 | 37.38M |
| 2026-07-03 | CNY 12.11 | +9.99% | CNY 11.15 | CNY 12.11 | CNY 11.10 | 29.44M |
| 2026-07-02 | CNY 11.01 | -0.09% | CNY 11.04 | CNY 11.77 | CNY 10.95 | 24.51M |
| 2026-07-01 | CNY 11.02 | +1.38% | CNY 10.97 | CNY 11.20 | CNY 10.83 | 17.88M |
| 2026-06-30 | CNY 10.87 | +3.82% | CNY 10.55 | CNY 10.95 | CNY 10.43 | 16.52M |
| 2026-06-29 | CNY 10.47 | -3.15% | CNY 10.69 | CNY 10.79 | CNY 10.20 | 18.08M |
| 2026-06-26 | CNY 10.81 | -3.31% | CNY 11.13 | CNY 11.17 | CNY 10.77 | 14.74M |
| 2026-06-25 | CNY 11.18 | -4.28% | CNY 11.56 | CNY 11.67 | CNY 11.15 | 17.69M |
| 2026-06-24 | CNY 11.68 | -2.67% | CNY 12.02 | CNY 12.07 | CNY 11.50 | 19.51M |
| 2026-06-23 | CNY 12.00 | +0.17% | CNY 11.85 | CNY 12.53 | CNY 11.70 | 22.41M |
| 2026-06-22 | CNY 11.98 | -4.47% | CNY 12.40 | CNY 12.49 | CNY 11.55 | 26.00M |
| 2026-06-18 | CNY 12.54 | -0.24% | CNY 12.50 | CNY 12.77 | CNY 12.26 | 18.95M |
| 2026-06-17 | CNY 12.57 | -2.33% | CNY 12.65 | CNY 13.13 | CNY 12.50 | 20.65M |
| 2026-06-16 | CNY 12.87 | +2.14% | CNY 12.63 | CNY 13.02 | CNY 12.40 | 27.92M |
| 2026-06-15 | CNY 12.60 | +6.51% | CNY 11.88 | CNY 12.93 | CNY 11.88 | 34.20M |
| 2026-06-12 | CNY 11.83 | -1.91% | CNY 12.18 | CNY 12.36 | CNY 11.62 | 34.93M |
| 2026-06-11 | CNY 12.06 | -6.44% | CNY 12.50 | CNY 12.77 | CNY 11.90 | 40.76M |
| 2026-06-10 | CNY 12.89 | -4.59% | CNY 13.45 | CNY 13.68 | CNY 12.51 | 49.50M |
| 2026-06-09 | CNY 13.51 | -4.46% | CNY 14.38 | CNY 14.82 | CNY 13.41 | 69.83M |
| 2026-06-08 | CNY 14.14 | +10.04% | CNY 12.29 | CNY 14.14 | CNY 12.15 | 57.80M |
| 2026-06-05 | CNY 12.85 | +3.55% | CNY 12.25 | CNY 13.20 | CNY 11.91 | 46.96M |
| 2026-06-04 | CNY 12.41 | +1.31% | CNY 12.04 | CNY 12.62 | CNY 11.84 | 28.51M |
| 2026-06-03 | CNY 12.25 | -2.62% | CNY 12.34 | CNY 12.68 | CNY 12.02 | 31.96M |
| 2026-06-02 | CNY 12.58 | +2.44% | CNY 12.48 | CNY 12.89 | CNY 12.07 | 30.91M |
| 2026-06-01 | CNY 12.28 | +0.74% | CNY 12.13 | CNY 12.60 | CNY 11.98 | 23.78M |
| 2026-05-29 | CNY 12.19 | -4.77% | CNY 12.83 | CNY 12.90 | CNY 12.15 | 25.40M |
| 2026-05-28 | CNY 12.80 | +0.55% | CNY 12.59 | CNY 13.28 | CNY 12.42 | 47.19M |
| 2026-05-27 | CNY 12.73 | -9.97% | CNY 13.91 | CNY 13.99 | CNY 12.73 | 44.72M |
| 2026-05-26 | CNY 14.14 | +6.00% | CNY 13.97 | CNY 14.67 | CNY 13.97 | 58.27M |