Shandong Daye Co., Ltd. (SHA:603278)
China
· Delayed Price · Currency is CNY 11.64
+0.20 (1.75%)
Apr 29, 2026, 3:00 PM CST
Shandong Daye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.44 | 11.87 | 11.30 | 11.64 | 11.64 | 1.75% | 18,309,280 |
| Apr 28, 2026 | 12.00 | 12.04 | 11.36 | 11.44 | 11.44 | -3.95% | 21,170,100 |
| Apr 27, 2026 | 12.26 | 12.30 | 11.75 | 11.91 | 11.91 | -4.34% | 28,026,490 |
| Apr 24, 2026 | 12.82 | 12.88 | 12.30 | 12.45 | 12.45 | -5.68% | 36,162,280 |
| Apr 23, 2026 | 12.70 | 13.40 | 12.38 | 13.20 | 13.20 | 2.96% | 54,212,310 |
| Apr 22, 2026 | 12.80 | 13.09 | 12.50 | 12.82 | 12.82 | -3.17% | 46,792,850 |
| Apr 21, 2026 | 12.32 | 13.91 | 12.31 | 13.24 | 13.24 | 4.66% | 67,730,860 |
| Apr 20, 2026 | 12.29 | 12.95 | 12.12 | 12.65 | 12.65 | 5.33% | 70,898,680 |
| Apr 17, 2026 | 10.95 | 12.01 | 10.95 | 12.01 | 12.01 | 9.98% | 27,376,810 |
| Apr 16, 2026 | 10.84 | 11.00 | 10.83 | 10.92 | 10.92 | 0.83% | 5,407,910 |
| Apr 15, 2026 | 10.99 | 11.04 | 10.83 | 10.83 | 10.83 | -0.64% | 6,664,500 |
| Apr 14, 2026 | 10.87 | 10.91 | 10.70 | 10.90 | 10.90 | 0.93% | 7,345,000 |
| Apr 13, 2026 | 10.70 | 10.87 | 10.70 | 10.80 | 10.80 | 0.09% | 4,348,100 |
| Apr 10, 2026 | 10.73 | 11.01 | 10.73 | 10.79 | 10.79 | 0.75% | 6,324,665 |
| Apr 9, 2026 | 10.90 | 10.90 | 10.68 | 10.71 | 10.71 | -2.55% | 6,013,600 |
| Apr 8, 2026 | 10.79 | 10.99 | 10.78 | 10.99 | 10.99 | 3.78% | 7,422,600 |
| Apr 7, 2026 | 10.49 | 10.70 | 10.47 | 10.59 | 10.59 | 0.95% | 4,936,100 |
| Apr 3, 2026 | 10.82 | 10.85 | 10.44 | 10.49 | 10.49 | -2.96% | 4,340,200 |
| Apr 2, 2026 | 10.91 | 11.02 | 10.72 | 10.81 | 10.81 | -1.73% | 4,850,400 |
| Apr 1, 2026 | 10.94 | 11.11 | 10.81 | 11.00 | 11.00 | 0.55% | 6,061,219 |
| Mar 31, 2026 | 10.98 | 11.25 | 10.93 | 10.94 | 10.94 | -0.45% | 7,617,319 |
| Mar 30, 2026 | 10.71 | 11.10 | 10.69 | 10.99 | 10.99 | 1.67% | 7,905,960 |
| Mar 27, 2026 | 10.55 | 10.81 | 10.54 | 10.81 | 10.81 | 1.22% | 4,927,180 |
| Mar 26, 2026 | 10.98 | 11.00 | 10.61 | 10.68 | 10.68 | -1.75% | 5,846,400 |
| Mar 25, 2026 | 10.77 | 10.89 | 10.73 | 10.87 | 10.87 | 1.59% | 6,716,120 |
| Mar 24, 2026 | 10.51 | 10.73 | 10.31 | 10.70 | 10.70 | 3.88% | 9,264,300 |
| Mar 23, 2026 | 10.73 | 10.80 | 10.20 | 10.30 | 10.30 | -4.89% | 10,143,033 |
| Mar 20, 2026 | 11.14 | 11.21 | 10.83 | 10.83 | 10.83 | -2.61% | 6,347,200 |
| Mar 19, 2026 | 11.30 | 11.34 | 11.05 | 11.12 | 11.12 | -2.63% | 6,569,100 |
| Mar 18, 2026 | 11.23 | 11.44 | 11.16 | 11.42 | 11.42 | 1.69% | 5,732,600 |
| Mar 17, 2026 | 11.43 | 11.57 | 11.23 | 11.23 | 11.23 | -2.09% | 5,526,620 |
| Mar 16, 2026 | 11.30 | 11.53 | 11.30 | 11.47 | 11.47 | 0.79% | 5,733,200 |
| Mar 13, 2026 | 11.42 | 11.60 | 11.35 | 11.38 | 11.38 | -1.13% | 6,682,100 |
| Mar 12, 2026 | 11.73 | 11.75 | 11.47 | 11.51 | 11.51 | -1.88% | 6,578,000 |
| Mar 11, 2026 | 11.93 | 12.00 | 11.68 | 11.73 | 11.73 | -1.35% | 5,615,200 |
| Mar 10, 2026 | 11.79 | 11.94 | 11.77 | 11.89 | 11.89 | 1.71% | 6,424,000 |
| Mar 9, 2026 | 11.58 | 11.72 | 11.46 | 11.69 | 11.69 | -0.85% | 7,963,100 |
| Mar 6, 2026 | 11.65 | 11.88 | 11.62 | 11.79 | 11.79 | 0.26% | 7,003,640 |
| Mar 5, 2026 | 11.79 | 11.95 | 11.69 | 11.76 | 11.76 | 1.82% | 9,456,800 |
| Mar 4, 2026 | 11.49 | 11.78 | 11.40 | 11.55 | 11.55 | -0.86% | 8,772,282 |
| Mar 3, 2026 | 12.27 | 12.38 | 11.60 | 11.65 | 11.65 | -4.98% | 14,082,890 |
| Mar 2, 2026 | 12.47 | 12.55 | 12.16 | 12.26 | 12.26 | -2.70% | 12,106,200 |
| Feb 27, 2026 | 12.46 | 12.62 | 12.42 | 12.60 | 12.60 | 0.80% | 7,807,200 |
| Feb 26, 2026 | 12.69 | 12.73 | 12.45 | 12.50 | 12.50 | -1.88% | 10,589,080 |
| Feb 25, 2026 | 12.55 | 12.78 | 12.45 | 12.74 | 12.74 | 1.51% | 10,738,340 |
| Feb 24, 2026 | 12.62 | 12.66 | 12.44 | 12.55 | 12.55 | 0.72% | 8,277,900 |
| Feb 13, 2026 | 12.47 | 12.74 | 12.46 | 12.46 | 12.46 | -0.48% | 11,621,440 |
| Feb 12, 2026 | 12.62 | 12.77 | 12.50 | 12.52 | 12.52 | -0.79% | 10,044,140 |
| Feb 11, 2026 | 12.80 | 12.87 | 12.61 | 12.62 | 12.62 | -1.25% | 9,577,540 |
| Feb 10, 2026 | 12.88 | 12.89 | 12.62 | 12.78 | 12.78 | -0.78% | 10,305,850 |
| Feb 9, 2026 | 12.82 | 12.99 | 12.73 | 12.88 | 12.88 | 1.18% | 12,512,700 |
| Feb 6, 2026 | 12.55 | 12.85 | 12.50 | 12.73 | 12.73 | 0.63% | 13,682,918 |
| Feb 5, 2026 | 12.59 | 12.71 | 12.40 | 12.65 | 12.65 | -0.24% | 9,919,440 |
| Feb 4, 2026 | 12.70 | 12.95 | 12.57 | 12.68 | 12.68 | -0.39% | 14,906,200 |
| Feb 3, 2026 | 12.24 | 12.73 | 12.23 | 12.73 | 12.73 | 4.77% | 18,997,600 |
| Feb 2, 2026 | 12.20 | 12.51 | 12.15 | 12.15 | 12.15 | -2.10% | 13,091,924 |
| Jan 30, 2026 | 12.32 | 12.45 | 12.09 | 12.41 | 12.41 | 0.40% | 14,163,774 |
| Jan 29, 2026 | 12.39 | 12.65 | 12.30 | 12.36 | 12.36 | -0.72% | 14,091,030 |
| Jan 28, 2026 | 12.60 | 12.69 | 12.38 | 12.45 | 12.45 | -1.81% | 13,795,900 |
| Jan 27, 2026 | 12.45 | 12.72 | 12.21 | 12.68 | 12.68 | 0.16% | 17,958,510 |
| Jan 26, 2026 | 13.33 | 13.33 | 12.49 | 12.66 | 12.66 | -4.88% | 30,080,161 |
| Jan 23, 2026 | 12.92 | 13.50 | 12.86 | 13.31 | 13.31 | 3.34% | 36,445,170 |
| Jan 22, 2026 | 12.49 | 12.91 | 12.42 | 12.88 | 12.88 | 3.12% | 24,509,130 |
| Jan 21, 2026 | 12.34 | 12.54 | 12.26 | 12.49 | 12.49 | 0.24% | 16,451,860 |
| Jan 20, 2026 | 13.04 | 13.04 | 12.36 | 12.46 | 12.46 | -4.45% | 30,974,828 |
| Jan 19, 2026 | 12.88 | 13.05 | 12.64 | 13.04 | 13.04 | 2.44% | 31,009,800 |
| Jan 16, 2026 | 12.94 | 13.16 | 12.53 | 12.73 | 12.73 | -1.47% | 41,816,732 |
| Jan 15, 2026 | 13.55 | 13.56 | 12.92 | 12.92 | 12.92 | -10.03% | 43,744,240 |
| Jan 14, 2026 | 15.00 | 15.16 | 14.36 | 14.36 | 14.36 | -9.97% | 67,307,140 |
| Jan 13, 2026 | 17.72 | 17.72 | 15.95 | 15.95 | 15.95 | -9.99% | 56,782,410 |
| Jan 12, 2026 | 16.10 | 17.72 | 15.65 | 17.72 | 17.72 | 9.99% | 96,713,686 |
| Jan 9, 2026 | 16.35 | 17.65 | 16.08 | 16.11 | 16.11 | -4.67% | 85,152,410 |
| Jan 8, 2026 | 16.99 | 17.99 | 16.50 | 16.90 | 16.90 | 2.42% | 101,683,300 |
| Jan 7, 2026 | 15.73 | 17.19 | 15.38 | 16.50 | 16.50 | -0.24% | 90,728,210 |
| Jan 6, 2026 | 14.49 | 16.79 | 14.49 | 16.54 | 16.54 | 2.73% | 110,428,656 |
| Jan 5, 2026 | 16.21 | 18.17 | 15.43 | 16.10 | 16.10 | -5.52% | 116,441,600 |
| Dec 31, 2025 | 17.03 | 17.04 | 13.95 | 17.04 | 17.04 | 10.01% | 122,768,807 |
| Dec 30, 2025 | 15.49 | 15.49 | 15.07 | 15.49 | 15.49 | 10.01% | 26,239,800 |
| Dec 29, 2025 | 13.57 | 14.08 | 12.80 | 14.08 | 14.08 | 10.00% | 25,645,450 |
| Dec 26, 2025 | 12.80 | 12.80 | 12.27 | 12.80 | 12.80 | 9.97% | 44,188,970 |
| Dec 25, 2025 | 10.68 | 11.64 | 10.39 | 11.64 | 11.64 | 10.02% | 64,498,420 |
| Dec 24, 2025 | 9.63 | 10.58 | 9.57 | 10.58 | 10.58 | 9.98% | 36,049,540 |
| Dec 23, 2025 | 9.86 | 9.96 | 9.59 | 9.62 | 9.62 | -2.53% | 12,652,140 |
| Dec 22, 2025 | 9.79 | 9.87 | 9.66 | 9.87 | 9.87 | 2.60% | 14,774,885 |
| Dec 19, 2025 | 9.45 | 9.64 | 9.44 | 9.62 | 9.62 | 2.01% | 11,729,500 |
| Dec 18, 2025 | 9.41 | 9.59 | 9.29 | 9.43 | 9.43 | 0.96% | 14,015,520 |
| Dec 17, 2025 | 9.41 | 9.50 | 9.13 | 9.34 | 9.34 | -0.74% | 16,293,430 |
| Dec 16, 2025 | 9.83 | 9.84 | 9.40 | 9.41 | 9.41 | -4.95% | 20,609,400 |
| Dec 15, 2025 | 9.86 | 9.99 | 9.52 | 9.90 | 9.90 | 0.41% | 23,969,490 |
| Dec 12, 2025 | 10.14 | 10.36 | 9.86 | 9.86 | 9.86 | -2.67% | 34,253,230 |
| Dec 11, 2025 | 10.51 | 10.67 | 10.11 | 10.13 | 10.13 | -7.15% | 47,471,058 |
| Dec 10, 2025 | 12.36 | 12.48 | 10.86 | 10.91 | 10.91 | -7.23% | 78,897,751 |
| Dec 9, 2025 | 11.76 | 11.76 | 11.57 | 11.76 | 11.76 | 10.01% | 40,349,049 |
| Dec 8, 2025 | 9.74 | 10.69 | 9.74 | 10.69 | 10.69 | 9.98% | 18,441,280 |
| Dec 5, 2025 | 9.72 | 9.76 | 9.61 | 9.72 | 9.72 | 1.14% | 10,693,940 |
| Dec 4, 2025 | 9.49 | 9.71 | 9.41 | 9.61 | 9.61 | 1.59% | 12,383,510 |
| Dec 3, 2025 | 9.42 | 9.75 | 9.41 | 9.46 | 9.46 | -0.21% | 5,068,400 |
| Dec 2, 2025 | 9.46 | 9.55 | 9.40 | 9.48 | 9.48 | -0.42% | 3,852,202 |
| Dec 1, 2025 | 9.48 | 9.62 | 9.37 | 9.52 | 9.52 | 1.17% | 5,912,106 |
| Nov 28, 2025 | 9.19 | 9.42 | 9.18 | 9.41 | 9.41 | 1.73% | 5,807,200 |