Skip to main content
Shenzhen Cereals Holdings Co.,Ltd. (SHE:000019)
China flag China · Delayed Price · Currency is CNY
7.58
+0.13 (1.74%)
At close: Mar 9, 2026

Shenzhen Cereals Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.497.797.497.587.581.74%36,457,124
Mar 6, 20267.237.477.157.457.453.62%25,730,570
Mar 5, 20267.367.397.167.197.19-3.62%27,779,010
Mar 4, 20267.347.587.307.467.461.63%37,975,921
Mar 3, 20267.357.557.307.347.34-0.14%24,013,298
Mar 2, 20267.257.397.217.357.352.08%22,206,342
Feb 27, 20267.147.207.107.207.200.98%8,931,885
Feb 26, 20267.147.217.097.137.13-0.42%7,851,900
Feb 25, 20267.107.237.077.167.160.85%9,189,873
Feb 24, 20267.017.116.977.107.102.60%7,729,886
Feb 13, 20267.027.046.926.926.92-1.28%7,076,290
Feb 12, 20267.127.147.017.017.01-1.68%8,762,100
Feb 11, 20267.107.167.077.137.130.28%6,745,050
Feb 10, 20267.167.177.057.117.11-0.70%8,180,620
Feb 9, 20267.187.207.127.167.160.56%9,837,281
Feb 6, 20267.187.267.127.127.12-1.11%10,839,150
Feb 5, 20267.197.297.167.207.20-0.55%11,832,290
Feb 4, 20267.187.267.077.247.241.97%16,079,580
Feb 3, 20267.157.187.047.107.10-0.28%13,928,970
Feb 2, 20267.287.317.107.127.12-3.65%21,410,540
Jan 30, 20267.257.587.167.397.391.93%32,732,830
Jan 29, 20267.127.307.107.257.251.68%19,151,750
Jan 28, 20267.007.176.977.137.131.86%14,304,850
Jan 27, 20267.137.176.927.007.00-1.96%12,434,210
Jan 26, 20267.127.157.027.147.140.56%10,699,880
Jan 23, 20267.157.167.067.107.10-0.28%9,006,705
Jan 22, 20267.047.127.017.127.121.14%10,220,544
Jan 21, 20266.967.046.947.047.040.57%9,267,280
Jan 20, 20266.957.016.937.007.000.43%8,055,465
Jan 19, 20266.846.986.816.976.971.90%9,700,013
Jan 16, 20266.916.936.806.846.84-0.73%8,482,692
Jan 15, 20266.886.956.886.896.89-0.43%7,006,520
Jan 14, 20266.947.016.866.926.92-0.14%12,579,310
Jan 13, 20267.037.046.916.936.93-1.42%11,101,950
Jan 12, 20266.967.036.947.037.031.01%11,288,500
Jan 9, 20266.926.986.896.966.960.43%9,050,136
Jan 8, 20266.886.966.876.936.930.29%7,056,231
Jan 7, 20266.957.006.876.916.91-0.58%8,406,914
Jan 6, 20266.917.016.886.956.950.58%8,726,020
Jan 5, 20266.956.966.856.916.91-0.58%9,277,412
Dec 31, 20256.966.986.846.956.95-8,202,640
Dec 30, 20257.097.106.936.956.95-2.11%10,667,050
Dec 29, 20257.127.147.047.107.10-0.14%8,188,796
Dec 26, 20257.067.157.047.117.110.71%7,787,910
Dec 25, 20257.077.127.047.067.06-0.14%5,403,575
Dec 24, 20257.047.086.987.077.070.43%6,653,810
Dec 23, 20257.177.177.017.047.04-1.40%7,630,138
Dec 22, 20257.067.187.047.147.140.99%10,700,060
Dec 19, 20256.897.096.867.077.072.61%11,266,410
Dec 18, 20256.806.936.786.896.890.88%7,096,235
Dec 17, 20256.926.976.726.836.83-2.15%12,521,270
Dec 16, 20256.907.086.906.986.980.58%13,497,430
Dec 15, 20256.826.966.816.946.941.31%8,149,695
Dec 12, 20256.977.036.836.856.85-2.14%14,051,920
Dec 11, 20257.257.276.997.007.00-3.18%18,589,120
Dec 10, 20257.117.287.097.237.231.40%18,243,596
Dec 9, 20257.187.227.027.137.13-0.83%12,063,050
Dec 8, 20257.137.207.117.197.190.42%11,080,220
Dec 5, 20257.067.196.987.167.161.85%12,478,300
Dec 4, 20257.197.227.007.037.03-2.77%15,633,970
Dec 3, 20257.327.337.187.237.23-1.23%14,291,440
Dec 2, 20257.127.357.057.327.322.23%23,692,940
Dec 1, 20257.197.237.107.167.16-0.56%15,948,278
Nov 28, 20257.167.207.017.207.201.55%19,540,926
Nov 27, 20257.307.337.067.097.09-3.54%26,562,279
Nov 26, 20257.397.687.267.357.35-2.39%37,634,540
Nov 25, 20257.567.617.307.537.53-2.33%48,657,920
Nov 24, 20257.457.887.457.717.713.35%50,568,820
Nov 21, 20257.297.807.267.467.460.95%59,154,017
Nov 20, 20257.317.507.157.397.391.23%31,441,860
Nov 19, 20257.237.377.157.307.301.25%16,755,980
Nov 18, 20257.307.327.157.217.21-1.50%17,261,860
Nov 17, 20257.267.357.227.327.320.83%16,701,420
Nov 14, 20257.267.327.237.267.26-0.27%14,413,740
Nov 13, 20257.307.317.197.287.28-0.27%18,637,870
Nov 12, 20257.177.507.157.307.301.53%32,827,700
Nov 11, 20257.107.197.067.197.191.27%19,899,500
Nov 10, 20257.097.107.007.107.100.85%13,874,520
Nov 7, 20257.127.187.027.047.04-1.12%18,389,520
Nov 6, 20257.057.207.037.127.120.71%26,150,770
Nov 5, 20257.007.076.977.077.070.43%16,955,120
Nov 4, 20256.967.046.947.047.040.86%17,605,630
Nov 3, 20256.956.986.926.986.98-13,338,050
Oct 31, 20256.956.986.926.986.980.43%14,391,660
Oct 30, 20256.946.996.906.956.95-0.57%14,823,590
Oct 29, 20256.937.026.906.996.990.14%17,791,540
Oct 28, 20257.017.046.936.986.98-0.99%24,679,700
Oct 27, 20257.107.126.997.057.05-1.26%34,674,350
Oct 24, 20257.337.407.117.147.14-6.42%69,871,130
Oct 23, 20257.067.636.997.637.639.94%55,469,140
Oct 22, 20256.896.976.876.946.940.58%7,640,900
Oct 21, 20256.836.926.806.906.901.02%9,079,002
Oct 20, 20256.866.886.776.836.83-0.29%6,658,231
Oct 17, 20256.786.906.786.856.850.59%8,418,680
Oct 16, 20256.836.856.786.816.81-0.44%6,568,406
Oct 15, 20256.856.926.776.846.84-0.58%10,197,600
Oct 14, 20256.736.886.716.886.882.23%14,391,810
Oct 13, 20256.706.886.686.736.73-0.30%10,589,500
Oct 10, 20256.586.766.566.756.752.27%12,770,740
Oct 9, 20256.536.626.506.606.601.07%8,127,383