Skip to main content
Shandong Daye Co., Ltd. (SHA:603278)
China flag China · Delayed Price · Currency is CNY
11.85
+0.16 (1.37%)
Mar 10, 2026, 10:24 AM CST

Shandong Daye Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.6511.8811.6211.7911.790.26%7,003,640
Mar 5, 202611.7911.9511.6911.7611.761.82%9,456,800
Mar 4, 202611.4911.7811.4011.5511.55-0.86%8,772,282
Mar 3, 202612.2712.3811.6011.6511.65-4.98%14,082,890
Mar 2, 202612.4712.5512.1612.2612.26-2.70%12,106,200
Feb 27, 202612.4612.6212.4212.6012.600.80%7,807,200
Feb 26, 202612.6912.7312.4512.5012.50-1.88%10,589,080
Feb 25, 202612.5512.7812.4512.7412.741.51%10,738,340
Feb 24, 202612.6212.6612.4412.5512.550.72%8,277,900
Feb 13, 202612.4712.7412.4612.4612.46-0.48%11,621,440
Feb 12, 202612.6212.7712.5012.5212.52-0.79%10,044,140
Feb 11, 202612.8012.8712.6112.6212.62-1.25%9,577,540
Feb 10, 202612.8812.8912.6212.7812.78-0.78%10,305,850
Feb 9, 202612.8212.9912.7312.8812.881.18%12,512,700
Feb 6, 202612.5512.8512.5012.7312.730.63%13,682,918
Feb 5, 202612.5912.7112.4012.6512.65-0.24%9,919,440
Feb 4, 202612.7012.9512.5712.6812.68-0.39%14,906,200
Feb 3, 202612.2412.7312.2312.7312.734.77%18,997,600
Feb 2, 202612.2012.5112.1512.1512.15-2.10%13,091,924
Jan 30, 202612.3212.4512.0912.4112.410.40%14,163,774
Jan 29, 202612.3912.6512.3012.3612.36-0.72%14,091,030
Jan 28, 202612.6012.6912.3812.4512.45-1.81%13,795,900
Jan 27, 202612.4512.7212.2112.6812.680.16%17,958,510
Jan 26, 202613.3313.3312.4912.6612.66-4.88%30,080,161
Jan 23, 202612.9213.5012.8613.3113.313.34%36,445,170
Jan 22, 202612.4912.9112.4212.8812.883.12%24,509,130
Jan 21, 202612.3412.5412.2612.4912.490.24%16,451,860
Jan 20, 202613.0413.0412.3612.4612.46-4.45%30,974,828
Jan 19, 202612.8813.0512.6413.0413.042.44%31,009,800
Jan 16, 202612.9413.1612.5312.7312.73-1.47%41,816,732
Jan 15, 202613.5513.5612.9212.9212.92-10.03%43,744,240
Jan 14, 202615.0015.1614.3614.3614.36-9.97%67,307,140
Jan 13, 202617.7217.7215.9515.9515.95-9.99%56,782,410
Jan 12, 202616.1017.7215.6517.7217.729.99%96,713,686
Jan 9, 202616.3517.6516.0816.1116.11-4.67%85,152,410
Jan 8, 202616.9917.9916.5016.9016.902.42%101,683,300
Jan 7, 202615.7317.1915.3816.5016.50-0.24%90,728,210
Jan 6, 202614.4916.7914.4916.5416.542.73%110,428,656
Jan 5, 202616.2118.1715.4316.1016.10-5.52%116,441,600
Dec 31, 202517.0317.0413.9517.0417.0410.01%122,768,807
Dec 30, 202515.4915.4915.0715.4915.4910.01%26,239,800
Dec 29, 202513.5714.0812.8014.0814.0810.00%25,645,450
Dec 26, 202512.8012.8012.2712.8012.809.97%44,188,970
Dec 25, 202510.6811.6410.3911.6411.6410.02%64,498,420
Dec 24, 20259.6310.589.5710.5810.589.98%36,049,540
Dec 23, 20259.869.969.599.629.62-2.53%12,652,140
Dec 22, 20259.799.879.669.879.872.60%14,774,885
Dec 19, 20259.459.649.449.629.622.01%11,729,500
Dec 18, 20259.419.599.299.439.430.96%14,015,520
Dec 17, 20259.419.509.139.349.34-0.74%16,293,430
Dec 16, 20259.839.849.409.419.41-4.95%20,609,400
Dec 15, 20259.869.999.529.909.900.41%23,969,490
Dec 12, 202510.1410.369.869.869.86-2.67%34,253,230
Dec 11, 202510.5110.6710.1110.1310.13-7.15%47,471,058
Dec 10, 202512.3612.4810.8610.9110.91-7.23%78,897,751
Dec 9, 202511.7611.7611.5711.7611.7610.01%40,349,049
Dec 8, 20259.7410.699.7410.6910.699.98%18,441,280
Dec 5, 20259.729.769.619.729.721.14%10,693,940
Dec 4, 20259.499.719.419.619.611.59%12,383,510
Dec 3, 20259.429.759.419.469.46-0.21%5,068,400
Dec 2, 20259.469.559.409.489.48-0.42%3,852,202
Dec 1, 20259.489.629.379.529.521.17%5,912,106
Nov 28, 20259.199.429.189.419.411.73%5,807,200
Nov 27, 20259.179.349.179.259.250.98%4,462,100
Nov 26, 20259.259.339.159.169.16-0.87%4,007,800
Nov 25, 20259.239.329.179.249.240.54%4,300,400
Nov 24, 20259.139.229.029.199.191.55%4,853,252
Nov 21, 20259.329.418.979.059.05-3.83%8,402,593
Nov 20, 20259.509.629.369.419.41-0.74%5,267,620
Nov 19, 20259.609.659.439.489.48-1.25%4,886,720
Nov 18, 20259.729.729.569.609.60-1.44%6,113,100
Nov 17, 20259.659.789.659.749.740.62%5,200,180
Nov 14, 20259.649.759.599.689.680.21%5,816,600
Nov 13, 20259.739.739.529.669.66-0.51%7,830,900
Nov 12, 20259.8210.059.679.719.71-0.72%9,273,600
Nov 11, 20259.829.859.769.789.78-0.31%4,653,200
Nov 10, 20259.849.859.729.819.81-0.10%5,746,300
Nov 7, 202510.0210.049.819.829.82-2.19%7,227,280
Nov 6, 202510.0610.089.9410.0410.040.50%5,547,220
Nov 5, 20259.8110.039.809.999.990.81%5,519,593
Nov 4, 202510.0210.029.859.919.91-1.29%6,730,300
Nov 3, 202510.0110.099.9210.0410.040.30%5,979,800
Oct 31, 20259.9510.069.9210.0110.010.60%7,297,500
Oct 30, 202510.1410.289.959.959.95-4.23%16,478,280
Oct 29, 202510.5810.5810.2510.3910.39-1.05%7,200,480
Oct 28, 202510.4610.5610.4010.5010.50-0.38%5,825,460
Oct 27, 202510.4010.6410.3010.5410.541.54%10,095,800
Oct 24, 202510.2910.4410.2410.3810.381.37%8,227,526
Oct 23, 202510.1910.2610.0010.2410.240.29%6,588,108
Oct 22, 202510.2510.3510.1510.2110.21-0.39%5,845,200
Oct 21, 202510.2010.2810.1210.2510.250.29%5,769,700
Oct 20, 202510.0010.3210.0010.2210.222.00%6,398,400
Oct 17, 202510.3510.3910.0110.0210.02-2.62%7,303,880
Oct 16, 202510.5410.5510.2510.2910.29-2.83%8,251,300
Oct 15, 202510.1110.5910.1110.5910.594.44%13,414,640
Oct 14, 202510.5210.6310.1010.1410.14-2.50%12,878,580
Oct 13, 202510.0010.499.9110.4010.40-3.08%15,720,400
Oct 10, 202510.5611.5410.5510.7310.731.61%19,897,240
Oct 9, 202510.6710.7510.5610.5610.56-0.75%12,576,140
Sep 30, 202510.9710.9910.6410.6410.64-3.01%15,742,140