Skip to main content
Dongrui Food Group Co., Ltd. (SHE:001201)
China flag China · Delayed Price · Currency is CNY
13.22
+0.26 (2.01%)
Apr 29, 2026, 3:05 PM CST

Dongrui Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.9013.4012.9013.2213.222.01%7,138,310
Apr 28, 202612.7013.0312.6612.9612.962.37%5,856,760
Apr 27, 202612.7812.8012.5712.6612.66-1.17%3,788,660
Apr 24, 202612.9812.9912.7512.8112.81-1.46%3,996,000
Apr 23, 202613.0813.1912.7913.0013.00-0.84%6,101,456
Apr 22, 202613.1113.4213.0513.1113.11-0.15%7,179,492
Apr 21, 202613.1513.3013.0613.1313.13-0.83%4,743,104
Apr 20, 202613.3813.4513.0513.2413.240.15%6,806,412
Apr 17, 202613.4013.4213.1313.2213.22-2.07%6,044,516
Apr 16, 202613.6613.7013.3513.5013.50-0.30%6,614,800
Apr 15, 202613.4913.7913.2013.5413.540.45%9,413,192
Apr 14, 202612.9213.6312.8113.4813.484.33%12,866,940
Apr 13, 202612.6912.9512.6012.9212.921.73%7,618,796
Apr 10, 202612.8512.9012.6312.7012.70-0.39%5,637,552
Apr 9, 202613.0113.1312.6612.7512.75-2.89%6,629,820
Apr 8, 202613.1113.2612.9513.1313.130.15%8,824,860
Apr 7, 202612.4413.2012.3613.1113.114.80%10,854,300
Apr 3, 202613.1513.1812.4712.5112.51-5.01%7,281,860
Apr 2, 202613.2313.5213.1313.1713.17-0.45%7,061,551
Apr 1, 202613.3113.3413.1513.2313.230.53%3,464,352
Mar 31, 202613.5413.6813.1413.1613.16-2.81%4,462,500
Mar 30, 202613.4213.6713.3513.5413.54-0.44%3,053,560
Mar 27, 202613.2613.6213.2513.6013.601.57%3,414,993
Mar 26, 202613.6013.7213.3713.3913.39-1.47%3,058,764
Mar 25, 202613.5013.6613.3513.5913.590.74%3,363,356
Mar 24, 202613.5013.5813.1813.4913.491.28%3,312,560
Mar 23, 202614.0114.0613.2313.3213.32-6.20%6,558,508
Mar 20, 202614.6414.6814.1914.2014.20-2.74%4,261,668
Mar 19, 202614.6214.8814.5614.6014.60-1.02%3,283,040
Mar 18, 202615.0215.0414.6214.7514.75-1.07%3,708,080
Mar 17, 202615.0815.3014.8714.9114.91-1.13%3,628,340
Mar 16, 202615.0215.2514.9915.0815.080.60%2,954,409
Mar 13, 202615.1215.3814.9514.9914.99-0.86%4,257,912
Mar 12, 202615.1115.2514.9815.1215.120.13%3,719,216
Mar 11, 202615.0815.1114.8815.1015.100.20%2,926,392
Mar 10, 202614.9115.1614.8715.0715.071.07%3,036,764
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