Gansu Dunhuang Seed Group Co.,Ltd. (SHA:600354)
China
· Delayed Price · Currency is CNY 7.84
+0.21 (2.75%)
Mar 9, 2026, 3:00 PM CST
Gansu Dunhuang Seed Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.80 | 8.34 | 7.77 | 7.84 | - | 2.75% | 142,685,042 |
| Mar 6, 2026 | 6.91 | 7.63 | 6.91 | 7.63 | 7.63 | 9.94% | 167,211,737 |
| Mar 5, 2026 | 7.19 | 7.25 | 6.91 | 6.94 | 6.94 | -9.28% | 101,867,100 |
| Mar 4, 2026 | 7.27 | 7.78 | 7.27 | 7.65 | 7.65 | 5.96% | 132,628,500 |
| Mar 3, 2026 | 7.16 | 7.54 | 7.12 | 7.22 | 7.22 | 0.98% | 100,292,700 |
| Mar 2, 2026 | 7.03 | 7.27 | 7.03 | 7.15 | 7.15 | 1.42% | 61,778,380 |
| Feb 27, 2026 | 6.88 | 7.08 | 6.86 | 7.05 | 7.05 | 2.03% | 47,104,260 |
| Feb 26, 2026 | 6.90 | 7.05 | 6.85 | 6.91 | 6.91 | 0.29% | 42,433,920 |
| Feb 25, 2026 | 6.80 | 6.96 | 6.79 | 6.89 | 6.89 | 1.03% | 44,880,579 |
| Feb 24, 2026 | 6.72 | 6.82 | 6.68 | 6.82 | 6.82 | 2.40% | 35,535,940 |
| Feb 13, 2026 | 6.64 | 6.70 | 6.63 | 6.66 | 6.66 | 0.15% | 20,090,484 |
| Feb 12, 2026 | 6.77 | 6.79 | 6.64 | 6.65 | 6.65 | -2.06% | 35,225,200 |
| Feb 11, 2026 | 6.80 | 6.86 | 6.77 | 6.79 | 6.79 | -0.44% | 25,032,280 |
| Feb 10, 2026 | 6.81 | 6.85 | 6.73 | 6.82 | 6.82 | -0.29% | 32,871,200 |
| Feb 9, 2026 | 6.81 | 6.84 | 6.77 | 6.84 | 6.84 | 0.44% | 40,519,169 |
| Feb 6, 2026 | 6.78 | 6.91 | 6.73 | 6.81 | 6.81 | -0.58% | 51,423,090 |
| Feb 5, 2026 | 7.04 | 7.18 | 6.77 | 6.85 | 6.85 | -4.20% | 86,248,371 |
| Feb 4, 2026 | 7.35 | 7.39 | 6.96 | 7.15 | 7.15 | -2.59% | 111,238,400 |
| Feb 3, 2026 | 7.37 | 7.43 | 7.22 | 7.34 | 7.34 | -1.61% | 80,757,840 |
| Feb 2, 2026 | 7.76 | 7.80 | 7.28 | 7.46 | 7.46 | -5.81% | 139,836,600 |
| Jan 30, 2026 | 7.20 | 7.92 | 7.15 | 7.92 | 7.92 | 10.00% | 152,230,600 |
| Jan 29, 2026 | 7.04 | 7.37 | 7.04 | 7.20 | 7.20 | 1.27% | 79,416,300 |
| Jan 28, 2026 | 6.77 | 7.21 | 6.76 | 7.11 | 7.11 | 4.87% | 79,693,340 |
| Jan 27, 2026 | 6.91 | 6.91 | 6.69 | 6.78 | 6.78 | -2.02% | 30,409,500 |
| Jan 26, 2026 | 6.81 | 6.98 | 6.79 | 6.92 | 6.92 | 1.47% | 39,503,190 |
| Jan 23, 2026 | 6.83 | 6.85 | 6.78 | 6.82 | 6.82 | -0.44% | 23,029,350 |
| Jan 22, 2026 | 6.71 | 6.86 | 6.71 | 6.85 | 6.85 | 1.48% | 30,527,690 |
| Jan 21, 2026 | 6.79 | 6.80 | 6.66 | 6.75 | 6.75 | -0.44% | 21,392,500 |
| Jan 20, 2026 | 6.75 | 6.79 | 6.68 | 6.78 | 6.78 | 0.30% | 24,479,243 |
| Jan 19, 2026 | 6.57 | 6.76 | 6.55 | 6.76 | 6.76 | 2.89% | 35,888,380 |
| Jan 16, 2026 | 6.68 | 6.73 | 6.55 | 6.57 | 6.57 | -1.20% | 27,110,110 |
| Jan 15, 2026 | 6.58 | 6.69 | 6.56 | 6.65 | 6.65 | 1.06% | 26,516,600 |
| Jan 14, 2026 | 6.59 | 6.70 | 6.50 | 6.58 | 6.58 | -0.30% | 29,490,440 |
| Jan 13, 2026 | 6.74 | 6.75 | 6.59 | 6.60 | 6.60 | -1.93% | 30,667,770 |
| Jan 12, 2026 | 6.71 | 6.73 | 6.64 | 6.73 | 6.73 | 0.15% | 30,712,020 |
| Jan 9, 2026 | 6.53 | 6.75 | 6.52 | 6.72 | 6.72 | 2.60% | 42,480,714 |
| Jan 8, 2026 | 6.50 | 6.61 | 6.49 | 6.55 | 6.55 | 0.31% | 23,454,400 |
| Jan 7, 2026 | 6.55 | 6.60 | 6.43 | 6.53 | 6.53 | -0.31% | 29,276,620 |
| Jan 6, 2026 | 6.44 | 6.58 | 6.44 | 6.55 | 6.55 | 1.71% | 33,357,480 |
| Jan 5, 2026 | 6.49 | 6.50 | 6.41 | 6.44 | 6.44 | -0.46% | 32,552,120 |
| Dec 31, 2025 | 6.67 | 6.69 | 6.43 | 6.47 | 6.47 | -3.58% | 42,916,535 |
| Dec 30, 2025 | 6.67 | 6.85 | 6.57 | 6.71 | 6.71 | 0.15% | 36,161,390 |
| Dec 29, 2025 | 6.78 | 6.78 | 6.65 | 6.70 | 6.70 | -1.47% | 21,329,960 |
| Dec 26, 2025 | 6.70 | 6.85 | 6.70 | 6.80 | 6.80 | 0.89% | 29,846,780 |
| Dec 25, 2025 | 6.77 | 6.77 | 6.67 | 6.74 | 6.74 | -0.15% | 16,856,520 |
| Dec 24, 2025 | 6.76 | 6.77 | 6.68 | 6.75 | 6.75 | -0.59% | 20,480,000 |
| Dec 23, 2025 | 6.78 | 6.82 | 6.67 | 6.79 | 6.79 | 0.15% | 31,497,420 |
| Dec 22, 2025 | 6.70 | 6.80 | 6.67 | 6.78 | 6.78 | 0.89% | 27,137,380 |
| Dec 19, 2025 | 6.42 | 6.73 | 6.40 | 6.72 | 6.72 | 4.35% | 41,691,230 |
| Dec 18, 2025 | 6.29 | 6.52 | 6.26 | 6.44 | 6.44 | 1.42% | 29,044,100 |
| Dec 17, 2025 | 6.53 | 6.56 | 6.22 | 6.35 | 6.35 | -3.50% | 43,558,120 |
| Dec 16, 2025 | 6.61 | 6.73 | 6.51 | 6.58 | 6.58 | -0.60% | 26,375,460 |
| Dec 15, 2025 | 6.55 | 6.67 | 6.50 | 6.62 | 6.62 | 0.46% | 19,747,200 |
| Dec 12, 2025 | 6.56 | 6.73 | 6.50 | 6.59 | 6.59 | - | 31,488,130 |
| Dec 11, 2025 | 6.72 | 6.73 | 6.53 | 6.59 | 6.59 | -2.08% | 30,098,200 |
| Dec 10, 2025 | 6.62 | 6.75 | 6.58 | 6.73 | 6.73 | 2.28% | 38,452,106 |
| Dec 9, 2025 | 6.62 | 6.64 | 6.46 | 6.58 | 6.58 | -0.90% | 20,341,700 |
| Dec 8, 2025 | 6.59 | 6.66 | 6.57 | 6.64 | 6.64 | 0.61% | 19,801,710 |
| Dec 5, 2025 | 6.41 | 6.60 | 6.36 | 6.60 | 6.60 | 2.96% | 27,129,920 |
| Dec 4, 2025 | 6.59 | 6.61 | 6.40 | 6.41 | 6.41 | -3.03% | 22,103,900 |
| Dec 3, 2025 | 6.63 | 6.70 | 6.56 | 6.61 | 6.61 | -0.90% | 17,653,800 |
| Dec 2, 2025 | 6.60 | 6.69 | 6.51 | 6.67 | 6.67 | 1.06% | 24,206,750 |
| Dec 1, 2025 | 6.50 | 6.70 | 6.47 | 6.60 | 6.60 | 1.54% | 26,863,790 |
| Nov 28, 2025 | 6.36 | 6.50 | 6.28 | 6.50 | 6.50 | 2.20% | 21,166,020 |
| Nov 27, 2025 | 6.40 | 6.46 | 6.31 | 6.36 | 6.36 | -0.93% | 16,067,600 |
| Nov 26, 2025 | 6.48 | 6.59 | 6.40 | 6.42 | 6.42 | -0.93% | 23,501,960 |
| Nov 25, 2025 | 6.47 | 6.52 | 6.39 | 6.48 | 6.48 | - | 24,269,600 |
| Nov 24, 2025 | 6.39 | 6.59 | 6.36 | 6.48 | 6.48 | 0.31% | 46,269,350 |
| Nov 21, 2025 | 6.59 | 6.85 | 6.46 | 6.46 | 6.46 | -1.82% | 68,649,060 |
| Nov 20, 2025 | 6.62 | 6.64 | 6.48 | 6.58 | 6.58 | -0.75% | 20,167,140 |
| Nov 19, 2025 | 6.65 | 6.67 | 6.52 | 6.63 | 6.63 | -0.60% | 18,309,210 |
| Nov 18, 2025 | 6.65 | 6.71 | 6.57 | 6.67 | 6.67 | 0.15% | 22,381,520 |
| Nov 17, 2025 | 6.65 | 6.68 | 6.59 | 6.66 | 6.66 | 1.06% | 18,445,260 |
| Nov 14, 2025 | 6.62 | 6.70 | 6.58 | 6.59 | 6.59 | -0.30% | 15,534,520 |
| Nov 13, 2025 | 6.59 | 6.62 | 6.53 | 6.61 | 6.61 | 0.46% | 18,939,300 |
| Nov 12, 2025 | 6.62 | 6.65 | 6.56 | 6.58 | 6.58 | -0.45% | 17,314,900 |
| Nov 11, 2025 | 6.57 | 6.63 | 6.53 | 6.61 | 6.61 | 0.46% | 18,612,840 |
| Nov 10, 2025 | 6.58 | 6.62 | 6.53 | 6.58 | 6.58 | 0.15% | 17,342,180 |
| Nov 7, 2025 | 6.56 | 6.63 | 6.53 | 6.57 | 6.57 | 0.46% | 19,466,900 |
| Nov 6, 2025 | 6.51 | 6.56 | 6.50 | 6.54 | 6.54 | - | 18,252,000 |
| Nov 5, 2025 | 6.44 | 6.57 | 6.41 | 6.54 | 6.54 | 1.08% | 24,676,810 |
| Nov 4, 2025 | 6.43 | 6.48 | 6.39 | 6.47 | 6.47 | 0.62% | 19,517,570 |
| Nov 3, 2025 | 6.36 | 6.44 | 6.35 | 6.43 | 6.43 | 1.10% | 19,057,130 |
| Oct 31, 2025 | 6.32 | 6.39 | 6.30 | 6.36 | 6.36 | 0.47% | 15,527,630 |
| Oct 30, 2025 | 6.34 | 6.39 | 6.29 | 6.33 | 6.33 | -0.31% | 17,396,520 |
| Oct 29, 2025 | 6.39 | 6.40 | 6.29 | 6.35 | 6.35 | -0.63% | 14,180,310 |
| Oct 28, 2025 | 6.37 | 6.41 | 6.34 | 6.39 | 6.39 | 0.31% | 11,907,200 |
| Oct 27, 2025 | 6.35 | 6.42 | 6.30 | 6.37 | 6.37 | - | 19,456,010 |
| Oct 24, 2025 | 6.40 | 6.44 | 6.36 | 6.37 | 6.37 | -0.62% | 18,120,700 |
| Oct 23, 2025 | 6.33 | 6.41 | 6.31 | 6.41 | 6.41 | 1.10% | 17,544,580 |
| Oct 22, 2025 | 6.33 | 6.39 | 6.31 | 6.34 | 6.34 | -0.31% | 16,822,500 |
| Oct 21, 2025 | 6.31 | 6.37 | 6.27 | 6.36 | 6.36 | 0.47% | 17,051,880 |
| Oct 20, 2025 | 6.33 | 6.36 | 6.27 | 6.33 | 6.33 | -0.16% | 18,650,520 |
| Oct 17, 2025 | 6.38 | 6.44 | 6.31 | 6.34 | 6.34 | -0.78% | 22,164,600 |
| Oct 16, 2025 | 6.45 | 6.47 | 6.37 | 6.39 | 6.39 | -0.47% | 22,147,200 |
| Oct 15, 2025 | 6.49 | 6.49 | 6.36 | 6.42 | 6.42 | -2.13% | 32,221,400 |
| Oct 14, 2025 | 6.31 | 6.62 | 6.31 | 6.56 | 6.56 | 2.02% | 49,603,900 |
| Oct 13, 2025 | 6.52 | 6.68 | 6.40 | 6.43 | 6.43 | 1.42% | 50,211,420 |
| Oct 10, 2025 | 6.24 | 6.34 | 6.22 | 6.34 | 6.34 | 1.44% | 17,242,040 |
| Oct 9, 2025 | 6.20 | 6.25 | 6.16 | 6.25 | 6.25 | 1.30% | 9,229,743 |