Skip to main content
Jiangsu Provincial Agricultural Reclamation and Development Co.,Ltd. (SHA:601952)
China flag China · Delayed Price · Currency is CNY
10.04
+0.29 (2.97%)
At close: Mar 6, 2026

SHA:601952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.8410.089.7110.0410.042.97%25,970,900
Mar 5, 20269.8910.059.729.759.75-3.66%32,863,200
Mar 4, 20269.8710.259.8710.1210.122.02%45,259,740
Mar 3, 202610.0010.289.899.929.92-0.80%45,630,470
Mar 2, 20269.6010.149.5410.0010.005.60%65,256,980
Feb 27, 20269.329.489.319.479.471.28%14,520,847
Feb 26, 20269.359.449.319.359.350.11%11,845,220
Feb 25, 20269.289.409.279.349.340.65%13,713,720
Feb 24, 20269.219.289.219.289.281.09%11,875,940
Feb 13, 20269.249.279.189.189.18-0.76%9,780,560
Feb 12, 20269.309.319.239.259.25-0.64%8,738,700
Feb 11, 20269.319.339.299.319.31-7,147,200
Feb 10, 20269.389.389.309.319.31-0.75%10,104,800
Feb 9, 20269.359.389.329.389.380.32%13,039,630
Feb 6, 20269.359.479.349.359.35-0.43%17,675,100
Feb 5, 20269.409.459.349.399.39-0.74%15,326,430
Feb 4, 20269.529.569.339.469.460.42%24,170,130
Feb 3, 20269.449.549.329.429.42-23,797,830
Feb 2, 20269.969.969.429.429.42-6.73%42,930,400
Jan 30, 20269.8010.309.7610.1010.102.33%54,671,270
Jan 29, 20269.8110.099.749.879.871.33%33,853,100
Jan 28, 20269.449.929.439.749.743.18%31,819,510
Jan 27, 20269.559.589.409.449.44-1.15%11,776,030
Jan 26, 20269.449.599.429.559.551.27%18,522,680
Jan 23, 20269.459.509.429.439.43-0.32%10,508,660
Jan 22, 20269.379.489.349.469.461.07%14,720,790
Jan 21, 20269.399.419.319.369.36-0.53%8,003,146
Jan 20, 20269.359.419.319.419.410.53%9,151,554
Jan 19, 20269.299.389.269.369.361.08%9,447,416
Jan 16, 20269.339.379.249.269.26-0.54%7,365,130
Jan 15, 20269.249.369.239.319.310.76%9,059,513
Jan 14, 20269.299.329.199.249.24-0.54%10,994,590
Jan 13, 20269.349.359.279.299.29-0.43%9,266,826
Jan 12, 20269.299.339.259.339.330.21%10,899,130
Jan 9, 20269.199.389.179.319.311.20%13,900,420
Jan 8, 20269.179.219.159.209.200.22%6,275,370
Jan 7, 20269.199.259.159.189.18-0.11%7,761,520
Jan 6, 20269.149.209.129.199.190.55%6,939,327
Jan 5, 20269.129.159.119.149.140.22%5,751,922
Dec 31, 20259.159.159.079.129.12-0.44%6,712,587
Dec 30, 20259.179.229.109.169.16-0.22%8,520,900
Dec 29, 20259.189.219.149.189.18-6,644,258
Dec 26, 20259.129.189.119.189.180.66%6,625,380
Dec 25, 20259.099.139.099.129.120.11%5,532,697
Dec 24, 20259.089.139.069.119.110.22%4,583,851
Dec 23, 20259.189.229.089.099.09-1.20%5,964,100
Dec 22, 20259.209.269.159.209.20-6,920,400
Dec 19, 20259.039.219.019.209.202.00%9,566,538
Dec 18, 20259.019.068.999.029.02-0.22%5,365,800
Dec 17, 20259.209.238.999.049.04-1.74%12,198,100
Dec 16, 20259.299.339.179.209.20-0.65%5,940,460
Dec 15, 20259.219.299.189.269.260.54%8,944,300
Dec 12, 20259.249.269.189.219.21-0.11%9,391,600
Dec 11, 20259.199.289.159.229.220.33%10,300,660
Dec 10, 20259.089.249.089.199.190.99%9,647,817
Dec 9, 20259.159.159.099.109.10-0.55%4,213,010
Dec 8, 20259.149.189.129.159.15-0.11%4,828,500
Dec 5, 20259.099.169.049.169.160.77%5,176,520
Dec 4, 20259.189.189.089.099.09-0.98%6,126,161
Dec 3, 20259.239.239.159.189.18-0.54%5,142,000
Dec 2, 20259.169.249.119.239.230.76%7,951,297
Dec 1, 20259.159.199.139.169.160.22%7,825,600
Nov 28, 20259.139.159.079.149.140.22%5,643,700
Nov 27, 20259.149.149.069.129.12-0.33%6,976,326
Nov 26, 20259.219.249.129.159.15-0.65%10,562,850
Nov 25, 20259.279.289.189.219.21-0.43%12,085,820
Nov 24, 20259.269.459.249.259.25-0.75%12,480,370
Nov 21, 20259.439.589.329.329.32-1.06%16,150,010
Nov 20, 20259.479.499.389.429.42-0.53%6,002,986
Nov 19, 20259.459.539.429.479.470.32%5,497,600
Nov 18, 20259.519.569.409.449.44-0.63%8,098,500
Nov 17, 20259.469.529.449.509.500.11%5,502,273
Nov 14, 20259.499.559.479.499.49-0.11%5,971,840
Nov 13, 20259.499.509.439.509.500.21%6,859,309
Nov 12, 20259.479.509.449.489.480.11%7,795,414
Nov 11, 20259.449.489.389.479.470.42%7,723,946
Nov 10, 20259.379.449.349.439.430.64%7,872,760
Nov 7, 20259.359.399.349.379.370.21%5,665,230
Nov 6, 20259.349.369.319.359.350.11%3,992,290
Nov 5, 20259.309.389.289.349.340.11%6,316,546
Nov 4, 20259.329.369.299.339.330.11%7,093,940
Nov 3, 20259.309.329.269.329.320.22%6,222,200
Oct 31, 20259.309.329.269.309.30-0.11%7,839,771
Oct 30, 20259.369.369.309.319.31-0.53%8,822,740
Oct 29, 20259.379.399.299.369.36-0.43%9,597,943
Oct 28, 20259.399.439.379.409.400.11%5,790,403
Oct 27, 20259.369.439.359.399.390.11%8,051,270
Oct 24, 20259.409.419.359.389.38-0.21%6,433,930
Oct 23, 20259.389.439.349.409.400.21%8,067,680
Oct 22, 20259.379.419.359.389.38-0.21%4,281,900
Oct 21, 20259.359.419.329.409.400.53%5,513,900
Oct 20, 20259.309.369.279.359.350.54%6,414,260
Oct 17, 20259.409.419.289.309.30-1.38%10,263,670
Oct 16, 20259.469.499.419.439.37-0.42%9,047,480
Oct 15, 20259.539.559.439.479.41-1.04%12,675,240
Oct 14, 20259.499.609.499.579.510.31%11,502,040
Oct 13, 20259.689.739.539.549.480.32%19,179,820
Oct 10, 20259.429.529.409.519.450.85%7,737,071
Oct 9, 20259.389.449.369.439.370.53%6,316,546
Sep 30, 20259.379.419.339.389.320.11%4,158,810