Jiangsu Nonghua Intelligent Agriculture Technology Co.ltd (SHE:000816)
China
· Delayed Price · Currency is CNY 3.810
-0.020 (-0.52%)
Mar 10, 2026, 10:25 AM CST
SHE:000816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.88 | 3.96 | 3.81 | 3.94 | 3.94 | 1.55% | 60,771,200 |
| Mar 5, 2026 | 4.00 | 4.02 | 3.85 | 3.88 | 3.88 | -1.27% | 76,555,320 |
| Mar 4, 2026 | 3.81 | 4.00 | 3.78 | 3.93 | 3.93 | 1.03% | 90,772,330 |
| Mar 3, 2026 | 4.05 | 4.09 | 3.88 | 3.89 | 3.89 | -3.71% | 99,243,273 |
| Mar 2, 2026 | 4.01 | 4.12 | 3.97 | 4.04 | 4.04 | - | 111,935,100 |
| Feb 27, 2026 | 3.96 | 4.06 | 3.96 | 4.04 | 4.04 | 1.76% | 100,554,400 |
| Feb 26, 2026 | 4.05 | 4.07 | 3.95 | 3.97 | 3.97 | -1.73% | 189,035,800 |
| Feb 25, 2026 | 3.67 | 4.04 | 3.66 | 4.04 | 4.04 | 10.08% | 157,324,200 |
| Feb 24, 2026 | 3.60 | 3.68 | 3.60 | 3.67 | 3.67 | 3.09% | 70,346,910 |
| Feb 13, 2026 | 3.56 | 3.59 | 3.55 | 3.56 | 3.56 | - | 35,851,250 |
| Feb 12, 2026 | 3.60 | 3.62 | 3.55 | 3.56 | 3.56 | -1.66% | 46,263,220 |
| Feb 11, 2026 | 3.61 | 3.66 | 3.59 | 3.62 | 3.62 | 0.28% | 48,110,800 |
| Feb 10, 2026 | 3.67 | 3.68 | 3.60 | 3.61 | 3.61 | -2.17% | 71,188,470 |
| Feb 9, 2026 | 3.70 | 3.75 | 3.67 | 3.69 | 3.69 | 0.54% | 72,772,970 |
| Feb 6, 2026 | 3.77 | 3.78 | 3.64 | 3.67 | 3.67 | -3.67% | 115,949,000 |
| Feb 5, 2026 | 3.85 | 3.99 | 3.77 | 3.81 | 3.81 | -5.46% | 155,942,000 |
| Feb 4, 2026 | 4.29 | 4.30 | 4.00 | 4.03 | 4.03 | 0.75% | 276,811,300 |
| Feb 3, 2026 | 3.81 | 4.10 | 3.76 | 4.00 | 4.00 | 7.24% | 163,684,182 |
| Feb 2, 2026 | 3.92 | 3.96 | 3.72 | 3.73 | 3.73 | -7.44% | 131,542,100 |
| Jan 30, 2026 | 4.03 | 4.23 | 3.96 | 4.03 | 4.03 | -2.18% | 179,449,200 |
| Jan 29, 2026 | 4.30 | 4.37 | 4.07 | 4.12 | 4.12 | -3.29% | 178,654,700 |
| Jan 28, 2026 | 4.12 | 4.37 | 4.11 | 4.26 | 4.26 | 2.16% | 177,903,300 |
| Jan 27, 2026 | 4.07 | 4.23 | 4.04 | 4.17 | 4.17 | 2.21% | 183,178,955 |
| Jan 26, 2026 | 4.06 | 4.42 | 4.06 | 4.08 | 4.08 | 1.49% | 281,258,448 |
| Jan 23, 2026 | 4.00 | 4.03 | 3.97 | 4.02 | 4.02 | 0.50% | 94,844,860 |
| Jan 22, 2026 | 3.96 | 4.04 | 3.93 | 4.00 | 4.00 | 1.01% | 104,408,300 |
| Jan 21, 2026 | 3.86 | 3.97 | 3.85 | 3.96 | 3.96 | 2.33% | 94,658,180 |
| Jan 20, 2026 | 3.85 | 3.92 | 3.81 | 3.87 | 3.87 | 0.26% | 84,311,580 |
| Jan 19, 2026 | 3.70 | 3.87 | 3.68 | 3.86 | 3.86 | 3.49% | 103,167,400 |
| Jan 16, 2026 | 3.75 | 3.84 | 3.71 | 3.73 | 3.73 | - | 91,422,131 |
| Jan 15, 2026 | 3.64 | 3.81 | 3.62 | 3.73 | 3.73 | 1.91% | 101,864,200 |
| Jan 14, 2026 | 3.65 | 3.73 | 3.62 | 3.66 | 3.66 | - | 89,354,590 |
| Jan 13, 2026 | 3.75 | 3.78 | 3.64 | 3.66 | 3.66 | -2.14% | 81,852,780 |
| Jan 12, 2026 | 3.69 | 3.76 | 3.69 | 3.74 | 3.74 | 1.08% | 76,474,051 |
| Jan 9, 2026 | 3.66 | 3.71 | 3.64 | 3.70 | 3.70 | 0.54% | 62,147,751 |
| Jan 8, 2026 | 3.62 | 3.73 | 3.61 | 3.68 | 3.68 | 1.10% | 68,889,990 |
| Jan 7, 2026 | 3.68 | 3.71 | 3.62 | 3.64 | 3.64 | -1.09% | 71,018,000 |
| Jan 6, 2026 | 3.62 | 3.74 | 3.62 | 3.68 | 3.68 | 2.22% | 92,849,459 |
| Jan 5, 2026 | 3.68 | 3.74 | 3.57 | 3.60 | 3.60 | -2.17% | 97,676,780 |
| Dec 31, 2025 | 3.78 | 3.84 | 3.60 | 3.68 | 3.68 | -5.15% | 154,106,203 |
| Dec 30, 2025 | 3.85 | 4.28 | 3.75 | 3.88 | 3.88 | -0.26% | 214,280,400 |
| Dec 29, 2025 | 3.86 | 3.91 | 3.78 | 3.89 | 3.89 | 0.52% | 82,800,850 |
| Dec 26, 2025 | 3.87 | 3.91 | 3.81 | 3.87 | 3.87 | 1.57% | 105,520,800 |
| Dec 25, 2025 | 3.74 | 3.84 | 3.69 | 3.81 | 3.81 | 1.33% | 76,824,660 |
| Dec 24, 2025 | 3.67 | 3.97 | 3.62 | 3.76 | 3.76 | 2.73% | 98,918,070 |
| Dec 23, 2025 | 3.71 | 3.73 | 3.57 | 3.66 | 3.66 | -1.61% | 86,297,070 |
| Dec 22, 2025 | 3.59 | 3.74 | 3.58 | 3.72 | 3.72 | 3.91% | 110,880,900 |
| Dec 19, 2025 | 3.41 | 3.64 | 3.34 | 3.58 | 3.58 | 4.68% | 129,549,200 |
| Dec 18, 2025 | 3.34 | 3.55 | 3.33 | 3.42 | 3.42 | -0.87% | 101,590,800 |
| Dec 17, 2025 | 3.90 | 3.94 | 3.44 | 3.45 | 3.45 | -9.69% | 198,392,500 |
| Dec 16, 2025 | 3.94 | 3.99 | 3.77 | 3.82 | 3.82 | -4.26% | 115,560,400 |
| Dec 15, 2025 | 3.99 | 4.05 | 3.89 | 3.99 | 3.99 | 1.01% | 152,786,000 |
| Dec 12, 2025 | 3.84 | 4.18 | 3.84 | 3.95 | 3.95 | 3.95% | 225,739,000 |
| Dec 11, 2025 | 4.02 | 4.06 | 3.79 | 3.80 | 3.80 | -5.94% | 147,745,300 |
| Dec 10, 2025 | 3.88 | 4.11 | 3.88 | 4.04 | 4.04 | 4.12% | 189,746,900 |
| Dec 9, 2025 | 3.89 | 3.92 | 3.84 | 3.88 | 3.88 | -1.02% | 77,140,490 |
| Dec 8, 2025 | 3.91 | 3.98 | 3.85 | 3.92 | 3.92 | 2.08% | 118,672,100 |
| Dec 5, 2025 | 3.77 | 3.88 | 3.73 | 3.84 | 3.84 | 1.05% | 121,842,973 |
| Dec 4, 2025 | 3.92 | 4.06 | 3.78 | 3.80 | 3.80 | -0.52% | 171,187,700 |
| Dec 3, 2025 | 3.89 | 3.94 | 3.79 | 3.82 | 3.82 | -0.78% | 140,791,600 |
| Dec 2, 2025 | 3.90 | 3.91 | 3.76 | 3.85 | 3.85 | -2.28% | 237,219,400 |
| Dec 1, 2025 | 3.58 | 3.94 | 3.58 | 3.94 | 3.94 | 10.06% | 103,342,705 |
| Nov 28, 2025 | 3.50 | 3.59 | 3.47 | 3.58 | 3.58 | 2.58% | 48,449,100 |
| Nov 27, 2025 | 3.50 | 3.53 | 3.44 | 3.49 | 3.49 | -0.57% | 37,154,010 |
| Nov 26, 2025 | 3.58 | 3.60 | 3.50 | 3.51 | 3.51 | -1.68% | 49,485,390 |
| Nov 25, 2025 | 3.48 | 3.60 | 3.46 | 3.57 | 3.57 | 3.18% | 67,193,078 |
| Nov 24, 2025 | 3.48 | 3.53 | 3.40 | 3.46 | 3.46 | 0.58% | 51,289,220 |
| Nov 21, 2025 | 3.53 | 3.61 | 3.43 | 3.44 | 3.44 | -3.91% | 80,539,290 |
| Nov 20, 2025 | 3.55 | 3.68 | 3.52 | 3.58 | 3.58 | 0.28% | 71,195,140 |
| Nov 19, 2025 | 3.52 | 3.62 | 3.52 | 3.57 | 3.57 | 1.71% | 61,590,550 |
| Nov 18, 2025 | 3.61 | 3.61 | 3.47 | 3.51 | 3.51 | -2.77% | 58,598,770 |
| Nov 17, 2025 | 3.56 | 3.62 | 3.55 | 3.61 | 3.61 | 1.69% | 44,271,200 |
| Nov 14, 2025 | 3.58 | 3.62 | 3.55 | 3.55 | 3.55 | -1.39% | 48,189,600 |
| Nov 13, 2025 | 3.56 | 3.60 | 3.53 | 3.60 | 3.60 | 1.12% | 53,250,700 |
| Nov 12, 2025 | 3.60 | 3.62 | 3.51 | 3.56 | 3.56 | - | 77,863,100 |
| Nov 11, 2025 | 3.47 | 3.71 | 3.45 | 3.56 | 3.56 | 2.01% | 114,919,600 |
| Nov 10, 2025 | 3.44 | 3.54 | 3.43 | 3.49 | 3.49 | 2.05% | 63,601,210 |
| Nov 7, 2025 | 3.38 | 3.44 | 3.37 | 3.42 | 3.42 | 1.18% | 44,682,600 |
| Nov 6, 2025 | 3.38 | 3.42 | 3.35 | 3.38 | 3.38 | - | 38,285,270 |
| Nov 5, 2025 | 3.29 | 3.39 | 3.27 | 3.38 | 3.38 | 1.81% | 52,636,900 |
| Nov 4, 2025 | 3.30 | 3.32 | 3.28 | 3.32 | 3.32 | - | 41,200,950 |
| Nov 3, 2025 | 3.25 | 3.33 | 3.24 | 3.32 | 3.32 | 2.79% | 49,801,650 |
| Oct 31, 2025 | 3.21 | 3.28 | 3.21 | 3.23 | 3.23 | 0.31% | 38,709,300 |
| Oct 30, 2025 | 3.29 | 3.30 | 3.21 | 3.22 | 3.22 | -2.42% | 57,599,820 |
| Oct 29, 2025 | 3.34 | 3.36 | 3.27 | 3.30 | 3.30 | -2.08% | 65,374,930 |
| Oct 28, 2025 | 3.44 | 3.45 | 3.34 | 3.37 | 3.37 | -0.88% | 89,018,430 |
| Oct 27, 2025 | 3.43 | 3.47 | 3.34 | 3.40 | 3.40 | -3.68% | 175,448,400 |
| Oct 24, 2025 | 3.38 | 3.73 | 3.31 | 3.53 | 3.53 | 4.13% | 234,055,700 |
| Oct 23, 2025 | 3.31 | 3.39 | 3.28 | 3.39 | 3.39 | 2.11% | 52,577,770 |
| Oct 22, 2025 | 3.31 | 3.37 | 3.29 | 3.32 | 3.32 | -0.30% | 32,510,290 |
| Oct 21, 2025 | 3.30 | 3.34 | 3.28 | 3.33 | 3.33 | 1.52% | 43,309,840 |
| Oct 20, 2025 | 3.22 | 3.34 | 3.18 | 3.28 | 3.28 | 2.50% | 57,019,070 |
| Oct 17, 2025 | 3.25 | 3.30 | 3.19 | 3.20 | 3.20 | -1.54% | 36,674,300 |
| Oct 16, 2025 | 3.32 | 3.32 | 3.22 | 3.25 | 3.25 | -2.11% | 51,510,600 |
| Oct 15, 2025 | 3.26 | 3.32 | 3.24 | 3.32 | 3.32 | 1.84% | 54,411,010 |
| Oct 14, 2025 | 3.24 | 3.30 | 3.22 | 3.26 | 3.26 | 1.87% | 59,223,870 |
| Oct 13, 2025 | 3.14 | 3.22 | 3.11 | 3.20 | 3.20 | 0.63% | 40,225,600 |
| Oct 10, 2025 | 3.16 | 3.20 | 3.14 | 3.18 | 3.18 | - | 30,673,850 |
| Oct 9, 2025 | 3.10 | 3.19 | 3.10 | 3.18 | 3.18 | 2.91% | 39,777,070 |
| Sep 30, 2025 | 3.09 | 3.10 | 3.07 | 3.09 | 3.09 | - | 21,254,000 |