Yunnan Shennong Agricultural Industry Group Co.,LTD. (SHA:605296)
China
· Delayed Price · Currency is CNY 29.56
+1.02 (3.57%)
Apr 29, 2026, 2:05 PM CST
SHA:605296 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.07 | 28.59 | 27.53 | 28.54 | 28.54 | 1.64% | 2,933,550 |
| Apr 27, 2026 | 29.00 | 29.00 | 28.04 | 28.08 | 28.08 | -4.39% | 4,070,320 |
| Apr 24, 2026 | 30.15 | 30.25 | 29.35 | 29.37 | 29.37 | -3.13% | 2,462,830 |
| Apr 23, 2026 | 30.11 | 30.94 | 29.85 | 30.32 | 30.32 | -0.10% | 3,201,830 |
| Apr 22, 2026 | 30.06 | 31.00 | 30.05 | 30.35 | 30.35 | -0.03% | 3,370,590 |
| Apr 21, 2026 | 30.00 | 30.58 | 29.80 | 30.36 | 30.36 | 0.66% | 2,354,050 |
| Apr 20, 2026 | 30.41 | 30.60 | 29.52 | 30.16 | 30.16 | 0.33% | 3,037,492 |
| Apr 17, 2026 | 30.50 | 30.65 | 29.96 | 30.06 | 30.06 | -2.28% | 3,047,644 |
| Apr 16, 2026 | 30.96 | 30.96 | 30.23 | 30.76 | 30.76 | -0.65% | 3,201,604 |
| Apr 15, 2026 | 30.32 | 31.10 | 29.97 | 30.96 | 30.96 | 1.81% | 4,629,080 |
| Apr 14, 2026 | 29.03 | 31.40 | 29.03 | 30.41 | 30.41 | 3.97% | 6,440,140 |
| Apr 13, 2026 | 28.54 | 29.57 | 28.27 | 29.25 | 29.25 | 2.92% | 4,133,340 |
| Apr 10, 2026 | 28.49 | 29.12 | 28.07 | 28.42 | 28.42 | 0.14% | 3,059,080 |
| Apr 9, 2026 | 28.76 | 29.07 | 28.28 | 28.38 | 28.38 | -1.80% | 2,759,400 |
| Apr 8, 2026 | 28.31 | 29.03 | 28.18 | 28.90 | 28.90 | 1.08% | 3,104,290 |
| Apr 7, 2026 | 27.11 | 29.45 | 26.69 | 28.59 | 28.59 | 4.80% | 5,887,260 |
| Apr 3, 2026 | 28.30 | 28.30 | 27.21 | 27.28 | 27.28 | -4.55% | 3,886,440 |
| Apr 2, 2026 | 27.25 | 29.32 | 27.21 | 28.58 | 28.58 | 4.88% | 6,620,630 |
| Apr 1, 2026 | 27.53 | 27.54 | 26.95 | 27.25 | 27.25 | -0.29% | 1,923,796 |
| Mar 31, 2026 | 28.55 | 28.87 | 27.23 | 27.33 | 27.33 | -4.37% | 4,592,966 |
| Mar 30, 2026 | 28.21 | 28.99 | 28.12 | 28.58 | 28.58 | 0.60% | 2,873,300 |
| Mar 27, 2026 | 28.60 | 29.60 | 27.85 | 28.41 | 28.41 | -1.80% | 5,677,880 |
| Mar 26, 2026 | 29.42 | 29.65 | 28.71 | 28.93 | 28.93 | -1.70% | 2,366,500 |
| Mar 25, 2026 | 29.17 | 29.72 | 29.01 | 29.43 | 29.43 | -0.10% | 2,166,500 |
| Mar 24, 2026 | 30.10 | 30.12 | 28.70 | 29.46 | 29.46 | -0.17% | 3,263,630 |
| Mar 23, 2026 | 30.28 | 30.73 | 29.30 | 29.51 | 29.51 | -3.44% | 4,062,530 |
| Mar 20, 2026 | 30.75 | 31.33 | 30.38 | 30.56 | 30.56 | -2.98% | 4,647,510 |
| Mar 19, 2026 | 30.20 | 31.80 | 29.65 | 31.50 | 31.50 | 4.55% | 6,217,170 |
| Mar 18, 2026 | 30.20 | 30.34 | 29.82 | 30.13 | 30.13 | -0.56% | 2,924,300 |
| Mar 17, 2026 | 30.00 | 30.98 | 29.95 | 30.30 | 30.30 | 0.33% | 3,885,290 |
| Mar 16, 2026 | 30.30 | 31.15 | 30.04 | 30.20 | 30.20 | -0.07% | 3,797,450 |
| Mar 13, 2026 | 30.45 | 30.81 | 30.10 | 30.22 | 30.22 | -0.76% | 3,528,710 |
| Mar 12, 2026 | 29.75 | 30.49 | 29.27 | 30.45 | 30.45 | 3.08% | 6,099,819 |
| Mar 11, 2026 | 29.00 | 30.10 | 28.81 | 29.54 | 29.54 | 1.65% | 3,492,520 |
| Mar 10, 2026 | 28.83 | 29.39 | 28.60 | 29.06 | 29.06 | 0.59% | 2,594,520 |
| Mar 9, 2026 | 28.90 | 29.55 | 28.86 | 28.89 | 28.89 | -0.79% | 3,600,100 |
| Mar 6, 2026 | 27.99 | 29.29 | 27.80 | 29.12 | 29.12 | 4.22% | 4,458,185 |
| Mar 5, 2026 | 29.05 | 29.05 | 27.83 | 27.94 | 27.94 | -3.39% | 3,168,500 |
| Mar 4, 2026 | 28.55 | 29.09 | 28.36 | 28.92 | 28.92 | 1.23% | 3,328,190 |
| Mar 3, 2026 | 28.46 | 29.10 | 28.19 | 28.57 | 28.57 | 0.85% | 2,844,540 |
| Mar 2, 2026 | 28.16 | 28.70 | 27.96 | 28.33 | 28.33 | -0.14% | 2,171,596 |
| Feb 27, 2026 | 27.82 | 28.38 | 27.80 | 28.37 | 28.37 | 1.76% | 1,862,800 |
| Feb 26, 2026 | 27.74 | 28.10 | 27.71 | 27.88 | 27.88 | 0.58% | 1,889,132 |
| Feb 25, 2026 | 27.58 | 28.00 | 27.57 | 27.72 | 27.72 | 0.51% | 1,163,400 |
| Feb 24, 2026 | 27.50 | 27.69 | 27.37 | 27.58 | 27.58 | 0.40% | 1,065,095 |
| Feb 13, 2026 | 27.85 | 27.87 | 27.41 | 27.47 | 27.47 | -0.79% | 1,025,200 |
| Feb 12, 2026 | 27.98 | 27.98 | 27.59 | 27.69 | 27.69 | -1.21% | 1,254,860 |
| Feb 11, 2026 | 28.23 | 28.26 | 27.94 | 28.03 | 28.03 | -1.20% | 1,259,598 |
| Feb 10, 2026 | 28.50 | 28.55 | 28.08 | 28.37 | 28.37 | -0.25% | 1,415,800 |
| Feb 9, 2026 | 28.47 | 28.60 | 28.32 | 28.44 | 28.44 | -0.11% | 1,330,170 |
| Feb 6, 2026 | 28.05 | 28.78 | 27.91 | 28.47 | 28.47 | 0.78% | 2,006,520 |
| Feb 5, 2026 | 28.36 | 28.70 | 28.12 | 28.25 | 28.25 | -0.11% | 1,909,440 |
| Feb 4, 2026 | 28.28 | 28.34 | 27.90 | 28.28 | 28.28 | 0.68% | 1,704,640 |
| Feb 3, 2026 | 28.06 | 28.37 | 27.61 | 28.09 | 28.09 | -0.25% | 2,169,723 |
| Feb 2, 2026 | 28.37 | 28.89 | 27.78 | 28.16 | 28.16 | -1.61% | 3,313,470 |
| Jan 30, 2026 | 28.18 | 29.13 | 27.95 | 28.62 | 28.62 | 2.03% | 4,949,890 |
| Jan 29, 2026 | 27.45 | 28.20 | 27.32 | 28.05 | 28.05 | 1.85% | 2,387,460 |
| Jan 28, 2026 | 27.44 | 27.70 | 27.02 | 27.54 | 27.54 | -0.76% | 2,676,862 |
| Jan 27, 2026 | 28.65 | 28.65 | 27.50 | 27.75 | 27.75 | -3.34% | 3,153,350 |
| Jan 26, 2026 | 28.19 | 28.74 | 28.00 | 28.71 | 28.71 | 1.77% | 2,621,298 |
| Jan 23, 2026 | 28.03 | 28.26 | 28.02 | 28.21 | 28.21 | 0.39% | 1,350,920 |
| Jan 22, 2026 | 28.40 | 28.55 | 28.05 | 28.10 | 28.10 | -1.06% | 2,165,660 |
| Jan 21, 2026 | 28.60 | 28.60 | 28.26 | 28.40 | 28.40 | -1.08% | 2,016,760 |
| Jan 20, 2026 | 28.85 | 28.98 | 28.50 | 28.71 | 28.71 | -0.45% | 1,631,855 |
| Jan 19, 2026 | 28.27 | 29.04 | 28.23 | 28.84 | 28.84 | 2.02% | 2,504,120 |
| Jan 16, 2026 | 28.61 | 28.61 | 28.09 | 28.27 | 28.27 | -1.08% | 1,947,070 |
| Jan 15, 2026 | 28.56 | 28.85 | 28.48 | 28.58 | 28.58 | -0.07% | 1,624,380 |
| Jan 14, 2026 | 28.65 | 28.95 | 28.26 | 28.60 | 28.60 | -0.17% | 2,183,410 |
| Jan 13, 2026 | 29.13 | 29.13 | 28.62 | 28.65 | 28.65 | -1.34% | 2,284,000 |
| Jan 12, 2026 | 28.90 | 29.10 | 28.63 | 29.04 | 29.04 | 0.52% | 2,047,662 |
| Jan 9, 2026 | 28.86 | 29.04 | 28.70 | 28.89 | 28.89 | 0.07% | 1,733,882 |
| Jan 8, 2026 | 28.81 | 29.16 | 28.73 | 28.87 | 28.87 | 0.28% | 1,351,101 |
| Jan 7, 2026 | 29.33 | 29.52 | 28.75 | 28.79 | 28.79 | -1.64% | 2,167,510 |
| Jan 6, 2026 | 29.06 | 29.56 | 28.93 | 29.27 | 29.27 | 0.41% | 2,404,950 |
| Jan 5, 2026 | 29.48 | 29.50 | 29.02 | 29.15 | 29.15 | -0.58% | 1,863,190 |
| Dec 31, 2025 | 29.40 | 29.68 | 28.86 | 29.32 | 29.32 | -0.44% | 2,864,120 |
| Dec 30, 2025 | 28.85 | 30.00 | 28.75 | 29.45 | 29.45 | 2.08% | 5,733,442 |
| Dec 29, 2025 | 28.15 | 29.26 | 28.08 | 28.85 | 28.85 | 2.49% | 4,435,144 |
| Dec 26, 2025 | 27.79 | 28.15 | 27.64 | 28.15 | 28.15 | 1.30% | 1,766,054 |
| Dec 25, 2025 | 27.68 | 27.90 | 27.67 | 27.79 | 27.79 | 0.07% | 927,130 |
| Dec 24, 2025 | 27.91 | 27.99 | 27.53 | 27.77 | 27.77 | -0.47% | 1,545,439 |
| Dec 23, 2025 | 28.35 | 28.39 | 27.84 | 27.90 | 27.90 | -1.52% | 1,450,000 |
| Dec 22, 2025 | 28.30 | 28.42 | 28.12 | 28.33 | 28.33 | -0.32% | 1,794,750 |
| Dec 19, 2025 | 28.16 | 28.53 | 28.06 | 28.42 | 28.42 | 0.92% | 1,671,690 |
| Dec 18, 2025 | 28.15 | 28.44 | 28.03 | 28.16 | 28.16 | -0.67% | 1,369,236 |
| Dec 17, 2025 | 28.53 | 28.83 | 28.13 | 28.35 | 28.35 | 1.54% | 2,705,022 |
| Dec 16, 2025 | 28.21 | 28.37 | 27.78 | 27.92 | 27.92 | -1.06% | 1,409,046 |
| Dec 15, 2025 | 27.68 | 28.42 | 27.60 | 28.22 | 28.22 | 1.88% | 2,310,140 |
| Dec 12, 2025 | 27.68 | 27.73 | 27.37 | 27.70 | 27.70 | 0.33% | 1,371,165 |
| Dec 11, 2025 | 28.06 | 28.11 | 27.60 | 27.61 | 27.61 | -1.99% | 1,988,567 |
| Dec 10, 2025 | 27.77 | 28.28 | 27.69 | 28.17 | 28.17 | 1.00% | 1,461,906 |
| Dec 9, 2025 | 28.07 | 28.48 | 27.86 | 27.89 | 27.89 | -0.50% | 1,373,247 |
| Dec 8, 2025 | 27.85 | 28.08 | 27.58 | 28.03 | 28.03 | 0.83% | 1,672,150 |
| Dec 5, 2025 | 27.88 | 27.95 | 27.57 | 27.80 | 27.80 | -0.14% | 1,066,880 |
| Dec 4, 2025 | 27.70 | 27.94 | 27.53 | 27.84 | 27.84 | 0.32% | 921,970 |
| Dec 3, 2025 | 28.00 | 28.06 | 27.67 | 27.75 | 27.75 | -0.61% | 772,767 |
| Dec 2, 2025 | 28.18 | 28.18 | 27.86 | 27.92 | 27.92 | -0.96% | 1,160,300 |
| Dec 1, 2025 | 28.42 | 28.50 | 28.13 | 28.19 | 28.19 | -0.49% | 1,229,970 |
| Nov 28, 2025 | 28.20 | 28.34 | 27.94 | 28.33 | 28.33 | 0.82% | 977,720 |
| Nov 27, 2025 | 28.05 | 28.32 | 27.99 | 28.10 | 28.10 | -0.32% | 1,210,307 |