Skip to main content
Jiangsu Provincial Agricultural Reclamation and Development Co.,Ltd. (SHA:601952)
China flag China · Delayed Price · Currency is CNY
9.97
+0.14 (1.42%)
Apr 29, 2026, 1:25 PM CST

SHA:601952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.8510.169.839.98-1.53%13,792,400
Apr 28, 20269.649.869.649.839.831.34%16,865,400
Apr 27, 202610.0010.019.629.709.70-3.58%27,037,680
Apr 24, 202610.1510.289.9810.0610.06-1.95%18,835,729
Apr 23, 20269.8710.379.7610.2610.263.32%32,091,210
Apr 22, 20269.8110.199.809.939.931.33%30,780,290
Apr 21, 20269.759.869.679.809.800.51%15,362,700
Apr 20, 20269.759.809.689.759.750.21%15,557,250
Apr 17, 20269.879.909.709.739.73-1.72%14,968,300
Apr 16, 20269.899.979.799.909.90-0.20%15,661,820
Apr 15, 20269.999.999.819.929.92-0.70%20,470,930
Apr 14, 20269.9710.029.859.999.99-0.10%13,874,630
Apr 13, 202610.1710.259.9110.0010.00-0.70%19,066,840
Apr 10, 202610.1510.1810.0110.0710.07-1.56%18,776,910
Apr 9, 202610.1310.3410.0910.2310.231.69%25,980,100
Apr 8, 20269.8510.099.8510.0610.06-1.57%24,303,330
Apr 7, 20269.8210.429.6010.2210.224.07%30,811,530
Apr 3, 202610.1810.249.719.829.82-4.10%24,568,620
Apr 2, 202610.0310.389.9910.2410.242.20%31,768,500
Apr 1, 202610.3010.339.9710.0210.02-1.76%29,699,200
Mar 31, 202610.8010.8510.1410.2010.20-5.73%54,674,750
Mar 30, 202610.1211.2110.0410.8210.826.18%74,991,926
Mar 27, 202610.0110.229.9810.1910.190.79%22,535,620
Mar 26, 20269.9410.139.8810.1110.111.51%19,229,700
Mar 25, 20269.8010.079.789.969.961.22%15,957,130
Mar 24, 20269.9210.059.689.849.84-0.30%15,045,210
Mar 23, 202610.1910.199.809.879.87-2.95%22,914,810
Mar 20, 202610.2910.4210.1610.1710.17-1.83%19,469,370
Mar 19, 202610.4610.6810.2010.3610.360.19%21,184,300
Mar 18, 202610.4410.4910.2110.3410.34-1.05%18,139,030
Mar 17, 202610.5310.7810.4010.4510.45-2.61%23,512,250
Mar 16, 202610.5511.0310.4910.7310.731.32%31,538,710
Mar 13, 202610.8010.8010.5110.5910.59-1.58%27,264,528
Mar 12, 202610.5510.8910.2810.7610.763.07%44,809,280
Mar 11, 202610.0110.489.9610.4410.444.30%30,205,790
Mar 10, 20269.9010.239.9010.0110.01-1.96%27,551,520
Mar 9, 202610.3910.6310.1910.2110.211.69%43,460,546
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