Shenzhen Cereals Holdings Co.,Ltd. (SHE:000019)
China
· Delayed Price · Currency is CNY 7.75
+0.19 (2.51%)
Apr 29, 2026, 3:04 PM CST
Shenzhen Cereals Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.52 | 7.95 | 7.49 | 7.75 | 7.75 | 2.51% | 24,602,015 |
| Apr 28, 2026 | 7.70 | 7.70 | 7.43 | 7.56 | 7.56 | -4.79% | 29,122,107 |
| Apr 27, 2026 | 8.02 | 8.08 | 7.88 | 7.94 | 7.94 | -0.75% | 18,080,747 |
| Apr 24, 2026 | 8.15 | 8.20 | 7.93 | 8.00 | 8.00 | -0.99% | 24,562,912 |
| Apr 23, 2026 | 7.71 | 8.43 | 7.63 | 8.08 | 8.08 | 4.94% | 46,020,460 |
| Apr 22, 2026 | 7.82 | 7.83 | 7.64 | 7.70 | 7.70 | -1.91% | 17,716,923 |
| Apr 21, 2026 | 8.00 | 8.02 | 7.78 | 7.85 | 7.85 | -2.24% | 20,182,260 |
| Apr 20, 2026 | 7.63 | 8.10 | 7.59 | 8.03 | 8.03 | 5.94% | 35,627,084 |
| Apr 17, 2026 | 7.74 | 7.77 | 7.55 | 7.58 | 7.58 | -2.45% | 19,779,135 |
| Apr 16, 2026 | 7.90 | 7.90 | 7.60 | 7.77 | 7.77 | -1.02% | 22,684,790 |
| Apr 15, 2026 | 8.02 | 8.06 | 7.81 | 7.85 | 7.85 | -3.09% | 20,202,016 |
| Apr 14, 2026 | 8.15 | 8.18 | 7.97 | 8.10 | 8.10 | -2.41% | 31,289,128 |
| Apr 13, 2026 | 8.00 | 8.58 | 7.91 | 8.30 | 8.30 | 4.93% | 48,354,150 |
| Apr 10, 2026 | 8.01 | 8.02 | 7.78 | 7.91 | 7.91 | -0.75% | 24,359,340 |
| Apr 9, 2026 | 7.98 | 8.09 | 7.89 | 7.97 | 7.97 | -0.13% | 24,969,070 |
| Apr 8, 2026 | 7.78 | 8.00 | 7.70 | 7.98 | 7.98 | 1.79% | 40,575,990 |
| Apr 7, 2026 | 7.14 | 7.84 | 7.03 | 7.84 | 7.84 | 9.96% | 19,342,540 |
| Apr 3, 2026 | 7.63 | 7.65 | 7.13 | 7.13 | 7.13 | -6.55% | 24,752,290 |
| Apr 2, 2026 | 7.65 | 7.75 | 7.58 | 7.63 | 7.63 | -0.65% | 12,958,230 |
| Apr 1, 2026 | 7.76 | 7.87 | 7.63 | 7.68 | 7.68 | -1.41% | 19,081,550 |
| Mar 31, 2026 | 7.83 | 7.95 | 7.75 | 7.79 | 7.79 | -1.89% | 26,272,090 |
| Mar 30, 2026 | 7.72 | 8.16 | 7.67 | 7.94 | 7.94 | 2.06% | 40,981,662 |
| Mar 27, 2026 | 7.81 | 7.85 | 7.65 | 7.78 | 7.78 | -0.51% | 21,078,870 |
| Mar 26, 2026 | 7.61 | 8.18 | 7.57 | 7.82 | 7.82 | 3.58% | 44,016,590 |
| Mar 25, 2026 | 7.21 | 7.60 | 7.21 | 7.55 | 7.55 | 4.14% | 24,116,390 |
| Mar 24, 2026 | 7.02 | 7.25 | 6.84 | 7.25 | 7.25 | 4.77% | 18,235,850 |
| Mar 23, 2026 | 7.33 | 7.40 | 6.86 | 6.92 | 6.92 | -7.11% | 29,820,059 |
| Mar 20, 2026 | 7.55 | 7.62 | 7.40 | 7.45 | 7.45 | -0.93% | 14,452,710 |
| Mar 19, 2026 | 7.64 | 7.70 | 7.47 | 7.52 | 7.52 | -1.31% | 16,554,433 |
| Mar 18, 2026 | 7.72 | 7.72 | 7.52 | 7.62 | 7.62 | -1.17% | 19,726,980 |
| Mar 17, 2026 | 7.69 | 7.97 | 7.60 | 7.71 | 7.71 | 0.26% | 24,004,630 |
| Mar 16, 2026 | 7.59 | 7.81 | 7.59 | 7.69 | 7.69 | 1.32% | 24,381,860 |
| Mar 13, 2026 | 7.49 | 7.68 | 7.46 | 7.59 | 7.59 | 1.20% | 20,923,710 |
| Mar 12, 2026 | 7.48 | 7.55 | 7.34 | 7.50 | 7.50 | 0.67% | 17,496,770 |
| Mar 11, 2026 | 7.44 | 7.47 | 7.35 | 7.45 | 7.45 | 0.13% | 13,840,200 |
| Mar 10, 2026 | 7.46 | 7.53 | 7.39 | 7.44 | 7.44 | -1.85% | 20,514,848 |
| Mar 9, 2026 | 7.49 | 7.79 | 7.49 | 7.58 | 7.58 | 1.74% | 36,457,124 |
| Mar 6, 2026 | 7.23 | 7.47 | 7.15 | 7.45 | 7.45 | 3.62% | 25,730,570 |
| Mar 5, 2026 | 7.36 | 7.39 | 7.16 | 7.19 | 7.19 | -3.62% | 27,779,010 |
| Mar 4, 2026 | 7.34 | 7.58 | 7.30 | 7.46 | 7.46 | 1.63% | 37,975,921 |
| Mar 3, 2026 | 7.35 | 7.55 | 7.30 | 7.34 | 7.34 | -0.14% | 24,013,298 |
| Mar 2, 2026 | 7.25 | 7.39 | 7.21 | 7.35 | 7.35 | 2.08% | 22,206,342 |
| Feb 27, 2026 | 7.14 | 7.20 | 7.10 | 7.20 | 7.20 | 0.98% | 8,931,885 |
| Feb 26, 2026 | 7.14 | 7.21 | 7.09 | 7.13 | 7.13 | -0.42% | 7,851,900 |
| Feb 25, 2026 | 7.10 | 7.23 | 7.07 | 7.16 | 7.16 | 0.85% | 9,189,873 |
| Feb 24, 2026 | 7.01 | 7.11 | 6.97 | 7.10 | 7.10 | 2.60% | 7,729,886 |
| Feb 13, 2026 | 7.02 | 7.04 | 6.92 | 6.92 | 6.92 | -1.28% | 7,076,290 |
| Feb 12, 2026 | 7.12 | 7.14 | 7.01 | 7.01 | 7.01 | -1.68% | 8,762,100 |
| Feb 11, 2026 | 7.10 | 7.16 | 7.07 | 7.13 | 7.13 | 0.28% | 6,745,050 |
| Feb 10, 2026 | 7.16 | 7.17 | 7.05 | 7.11 | 7.11 | -0.70% | 8,180,620 |
| Feb 9, 2026 | 7.18 | 7.20 | 7.12 | 7.16 | 7.16 | 0.56% | 9,837,281 |
| Feb 6, 2026 | 7.18 | 7.26 | 7.12 | 7.12 | 7.12 | -1.11% | 10,839,150 |
| Feb 5, 2026 | 7.19 | 7.29 | 7.16 | 7.20 | 7.20 | -0.55% | 11,832,290 |
| Feb 4, 2026 | 7.18 | 7.26 | 7.07 | 7.24 | 7.24 | 1.97% | 16,079,580 |
| Feb 3, 2026 | 7.15 | 7.18 | 7.04 | 7.10 | 7.10 | -0.28% | 13,928,970 |
| Feb 2, 2026 | 7.28 | 7.31 | 7.10 | 7.12 | 7.12 | -3.65% | 21,410,540 |
| Jan 30, 2026 | 7.25 | 7.58 | 7.16 | 7.39 | 7.39 | 1.93% | 32,732,830 |
| Jan 29, 2026 | 7.12 | 7.30 | 7.10 | 7.25 | 7.25 | 1.68% | 19,151,750 |
| Jan 28, 2026 | 7.00 | 7.17 | 6.97 | 7.13 | 7.13 | 1.86% | 14,304,850 |
| Jan 27, 2026 | 7.13 | 7.17 | 6.92 | 7.00 | 7.00 | -1.96% | 12,434,210 |
| Jan 26, 2026 | 7.12 | 7.15 | 7.02 | 7.14 | 7.14 | 0.56% | 10,699,880 |
| Jan 23, 2026 | 7.15 | 7.16 | 7.06 | 7.10 | 7.10 | -0.28% | 9,006,705 |
| Jan 22, 2026 | 7.04 | 7.12 | 7.01 | 7.12 | 7.12 | 1.14% | 10,220,544 |
| Jan 21, 2026 | 6.96 | 7.04 | 6.94 | 7.04 | 7.04 | 0.57% | 9,267,280 |
| Jan 20, 2026 | 6.95 | 7.01 | 6.93 | 7.00 | 7.00 | 0.43% | 8,055,465 |
| Jan 19, 2026 | 6.84 | 6.98 | 6.81 | 6.97 | 6.97 | 1.90% | 9,700,013 |
| Jan 16, 2026 | 6.91 | 6.93 | 6.80 | 6.84 | 6.84 | -0.73% | 8,482,692 |
| Jan 15, 2026 | 6.88 | 6.95 | 6.88 | 6.89 | 6.89 | -0.43% | 7,006,520 |
| Jan 14, 2026 | 6.94 | 7.01 | 6.86 | 6.92 | 6.92 | -0.14% | 12,579,310 |
| Jan 13, 2026 | 7.03 | 7.04 | 6.91 | 6.93 | 6.93 | -1.42% | 11,101,950 |
| Jan 12, 2026 | 6.96 | 7.03 | 6.94 | 7.03 | 7.03 | 1.01% | 11,288,500 |
| Jan 9, 2026 | 6.92 | 6.98 | 6.89 | 6.96 | 6.96 | 0.43% | 9,050,136 |
| Jan 8, 2026 | 6.88 | 6.96 | 6.87 | 6.93 | 6.93 | 0.29% | 7,056,231 |
| Jan 7, 2026 | 6.95 | 7.00 | 6.87 | 6.91 | 6.91 | -0.58% | 8,406,914 |
| Jan 6, 2026 | 6.91 | 7.01 | 6.88 | 6.95 | 6.95 | 0.58% | 8,726,020 |
| Jan 5, 2026 | 6.95 | 6.96 | 6.85 | 6.91 | 6.91 | -0.58% | 9,277,412 |
| Dec 31, 2025 | 6.96 | 6.98 | 6.84 | 6.95 | 6.95 | - | 8,202,640 |
| Dec 30, 2025 | 7.09 | 7.10 | 6.93 | 6.95 | 6.95 | -2.11% | 10,667,050 |
| Dec 29, 2025 | 7.12 | 7.14 | 7.04 | 7.10 | 7.10 | -0.14% | 8,188,796 |
| Dec 26, 2025 | 7.06 | 7.15 | 7.04 | 7.11 | 7.11 | 0.71% | 7,787,910 |
| Dec 25, 2025 | 7.07 | 7.12 | 7.04 | 7.06 | 7.06 | -0.14% | 5,403,575 |
| Dec 24, 2025 | 7.04 | 7.08 | 6.98 | 7.07 | 7.07 | 0.43% | 6,653,810 |
| Dec 23, 2025 | 7.17 | 7.17 | 7.01 | 7.04 | 7.04 | -1.40% | 7,630,138 |
| Dec 22, 2025 | 7.06 | 7.18 | 7.04 | 7.14 | 7.14 | 0.99% | 10,700,060 |
| Dec 19, 2025 | 6.89 | 7.09 | 6.86 | 7.07 | 7.07 | 2.61% | 11,266,410 |
| Dec 18, 2025 | 6.80 | 6.93 | 6.78 | 6.89 | 6.89 | 0.88% | 7,096,235 |
| Dec 17, 2025 | 6.92 | 6.97 | 6.72 | 6.83 | 6.83 | -2.15% | 12,521,270 |
| Dec 16, 2025 | 6.90 | 7.08 | 6.90 | 6.98 | 6.98 | 0.58% | 13,497,430 |
| Dec 15, 2025 | 6.82 | 6.96 | 6.81 | 6.94 | 6.94 | 1.31% | 8,149,695 |
| Dec 12, 2025 | 6.97 | 7.03 | 6.83 | 6.85 | 6.85 | -2.14% | 14,051,920 |
| Dec 11, 2025 | 7.25 | 7.27 | 6.99 | 7.00 | 7.00 | -3.18% | 18,589,120 |
| Dec 10, 2025 | 7.11 | 7.28 | 7.09 | 7.23 | 7.23 | 1.40% | 18,243,596 |
| Dec 9, 2025 | 7.18 | 7.22 | 7.02 | 7.13 | 7.13 | -0.83% | 12,063,050 |
| Dec 8, 2025 | 7.13 | 7.20 | 7.11 | 7.19 | 7.19 | 0.42% | 11,080,220 |
| Dec 5, 2025 | 7.06 | 7.19 | 6.98 | 7.16 | 7.16 | 1.85% | 12,478,300 |
| Dec 4, 2025 | 7.19 | 7.22 | 7.00 | 7.03 | 7.03 | -2.77% | 15,633,970 |
| Dec 3, 2025 | 7.32 | 7.33 | 7.18 | 7.23 | 7.23 | -1.23% | 14,291,440 |
| Dec 2, 2025 | 7.12 | 7.35 | 7.05 | 7.32 | 7.32 | 2.23% | 23,692,940 |
| Dec 1, 2025 | 7.19 | 7.23 | 7.10 | 7.16 | 7.16 | -0.56% | 15,948,278 |
| Nov 28, 2025 | 7.16 | 7.20 | 7.01 | 7.20 | 7.20 | 1.55% | 19,540,926 |