Skip to main content
Dongrui Food Group Co., Ltd. (SHE:001201)
China flag China · Delayed Price · Currency is CNY
14.91
-0.10 (-0.67%)
Mar 9, 2026, 3:04 PM CST

Dongrui Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.0115.2014.8914.9114.91-0.67%4,476,404
Mar 6, 202614.3015.0414.2815.0115.014.31%6,945,652
Mar 5, 202614.7814.7814.3514.3914.39-0.90%3,344,700
Mar 4, 202614.6014.7414.4414.5214.52-0.95%3,239,712
Mar 3, 202614.7014.9214.6114.6614.66-0.20%3,336,241
Mar 2, 202614.8315.0714.6614.6914.69-1.87%3,299,332
Feb 27, 202614.7014.9814.7014.9714.971.49%3,057,844
Feb 26, 202614.8614.9114.7014.7514.75-0.67%2,307,120
Feb 25, 202614.6815.0114.6414.8514.851.37%3,434,096
Feb 24, 202614.6514.6914.5514.6514.650.41%1,882,413
Feb 13, 202614.7514.8114.5614.5914.59-1.08%2,363,534
Feb 12, 202614.9914.9914.7214.7514.75-1.40%2,852,260
Feb 11, 202614.9214.9914.8914.9614.960.07%1,791,517
Feb 10, 202615.1315.1614.9414.9514.95-1.19%2,341,836
Feb 9, 202615.1215.1715.0315.1315.130.60%3,077,960
Feb 6, 202614.9015.1214.8415.0415.040.53%3,069,044
Feb 5, 202614.9815.1614.9214.9614.96-0.20%3,383,887
Feb 4, 202615.0015.0514.8114.9914.991.42%3,650,686
Feb 3, 202614.9215.0214.6114.7814.78-0.87%4,978,852
Feb 2, 202615.0015.3314.8314.9114.91-2.61%5,644,376
Jan 30, 202615.1815.5215.1115.3115.310.72%7,158,504
Jan 29, 202614.8715.2014.7515.2015.201.74%5,543,947
Jan 28, 202614.7915.1014.7314.9414.941.01%4,292,400
Jan 27, 202615.0915.0914.6014.7914.79-1.99%4,229,200
Jan 26, 202614.9115.1514.9115.0915.091.21%4,230,000
Jan 23, 202614.9214.9214.8314.9114.910.34%2,725,140
Jan 22, 202614.9014.9214.7914.8614.860.13%2,409,520
Jan 21, 202614.7314.8514.6714.8414.840.41%2,981,224
Jan 20, 202614.7414.9014.6714.7814.780.27%3,827,298
Jan 19, 202614.5314.7414.5114.7414.741.52%3,569,692
Jan 16, 202614.6514.6714.5014.5214.52-0.89%3,567,101
Jan 15, 202614.6414.7814.6014.6514.650.07%2,639,720
Jan 14, 202614.7314.8114.5214.6414.64-0.61%4,843,214
Jan 13, 202614.8314.9114.7214.7314.73-0.41%4,171,637
Jan 12, 202614.7614.8014.7214.7914.790.27%3,416,748
Jan 9, 202614.7614.8014.6714.7514.750.20%2,637,829
Jan 8, 202614.6714.7714.6114.7214.720.34%2,463,073
Jan 7, 202614.7314.8514.6514.6714.67-0.34%2,450,733
Jan 6, 202614.6114.7314.5814.7214.720.89%2,651,056
Jan 5, 202614.5714.6314.5114.5914.590.14%2,556,940
Dec 31, 202514.6814.7714.4914.5714.57-0.82%2,127,600
Dec 30, 202514.7014.8314.6214.6914.69-0.07%3,089,740
Dec 29, 202514.5714.7314.5514.7014.701.17%3,806,244
Dec 26, 202514.5014.6014.4514.5314.530.14%2,367,377
Dec 25, 202514.4914.5414.4414.5114.510.14%2,020,320
Dec 24, 202514.4514.5014.4114.4914.490.28%2,077,760
Dec 23, 202514.6114.7214.4214.4514.45-1.43%2,645,821
Dec 22, 202514.7414.8014.6314.6614.66-0.88%2,633,385
Dec 19, 202514.6114.7914.5614.7914.791.16%2,580,338
Dec 18, 202514.5014.7014.3914.6214.620.34%2,799,749
Dec 17, 202515.1615.1814.4314.5714.571.18%4,788,192
Dec 16, 202514.5914.6814.3914.4014.40-1.17%2,139,112
Dec 15, 202514.4514.7414.4314.5714.570.55%2,759,871
Dec 12, 202514.6214.6814.4614.4914.49-0.82%2,276,800
Dec 11, 202514.7514.8214.6014.6114.61-0.88%2,353,105
Dec 10, 202514.7214.8114.6514.7414.740.07%1,786,689
Dec 9, 202514.9615.0614.7014.7314.73-1.47%3,462,080
Dec 8, 202515.0015.0514.8614.9514.95-0.07%2,101,333
Dec 5, 202514.9014.9914.7914.9614.960.27%1,818,547
Dec 4, 202515.1115.1514.8614.9214.92-1.26%2,381,480
Dec 3, 202515.2415.3515.0315.1115.11-0.85%1,841,100
Dec 2, 202515.3515.3815.1715.2415.24-0.59%1,220,800
Dec 1, 202515.4015.5015.3115.3315.33-0.39%1,856,480
Nov 28, 202515.2515.4015.1115.3915.390.79%1,572,080
Nov 27, 202515.2415.3415.1415.2715.270.39%1,790,668
Nov 26, 202515.2815.4215.1615.2115.21-0.33%2,209,960
Nov 25, 202515.5015.5015.2215.2615.26-0.13%2,698,948
Nov 24, 202515.3515.8015.2015.2815.281.33%3,599,693
Nov 21, 202515.6915.8415.0715.0815.08-4.07%4,034,348
Nov 20, 202515.9016.0015.6115.7215.72-1.07%1,890,920
Nov 19, 202516.1116.1815.7515.8915.89-0.94%2,669,700
Nov 18, 202516.1516.2615.9816.0416.04-0.87%2,395,792
Nov 17, 202516.3316.4016.1316.1816.18-1.16%2,559,028
Nov 14, 202516.3416.5716.3216.3716.370.18%2,997,788
Nov 13, 202516.2416.4916.0916.3416.340.55%2,831,500
Nov 12, 202516.3016.3316.1216.2516.25-0.31%2,207,760
Nov 11, 202516.2916.3216.0816.3016.300.56%2,432,160
Nov 10, 202516.0116.2615.9116.2116.211.44%3,118,541
Nov 7, 202515.8916.0515.8215.9815.980.57%2,264,628
Nov 6, 202515.9215.9415.7515.8915.89-0.13%2,339,806
Nov 5, 202515.7915.9715.7515.9115.910.32%2,259,915
Nov 4, 202516.0216.0315.7515.8615.86-0.88%2,536,997
Nov 3, 202515.8416.0615.7916.0016.001.07%3,856,114
Oct 31, 202515.7015.9215.6915.8315.831.60%3,750,428
Oct 30, 202515.8515.8515.5715.5815.58-1.77%2,975,016
Oct 29, 202515.9015.9415.6915.8615.86-0.25%1,998,278
Oct 28, 202515.9016.0115.8215.9015.90-0.31%1,803,988
Oct 27, 202515.7815.9815.7215.9515.951.85%2,902,660
Oct 24, 202515.8315.8815.6215.6615.66-0.95%2,329,011
Oct 23, 202515.5515.8215.5515.8115.811.35%2,247,300
Oct 22, 202515.7815.8115.5415.6015.60-1.20%2,515,360
Oct 21, 202515.5615.7915.5615.7915.791.54%2,215,520
Oct 20, 202515.6515.7415.4215.5515.550.32%2,137,100
Oct 17, 202515.6615.7815.5015.5015.50-1.34%1,947,700
Oct 16, 202515.8315.9115.6515.7115.71-0.70%1,959,592
Oct 15, 202515.7215.9415.6515.8215.820.44%1,552,825
Oct 14, 202515.9015.9215.7115.7515.750.06%2,069,749
Oct 13, 202515.5615.7815.5015.7415.74-0.76%2,957,161
Oct 10, 202515.7916.0515.7215.8615.860.63%3,164,360
Oct 9, 202515.8815.9315.5115.7615.76-1.01%3,750,326