ShanDongDenghai Seeds Co.,Ltd (SHE:002041)
China
· Delayed Price · Currency is CNY 10.05
+0.12 (1.21%)
Apr 29, 2026, 12:24 PM CST
SHE:002041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.75 | 10.06 | 9.67 | 9.93 | 9.93 | 3.98% | 19,725,110 |
| Apr 27, 2026 | 9.84 | 9.84 | 9.49 | 9.55 | 9.55 | -3.14% | 18,128,710 |
| Apr 24, 2026 | 10.00 | 10.07 | 9.84 | 9.86 | 9.86 | -2.28% | 12,826,300 |
| Apr 23, 2026 | 10.06 | 10.11 | 9.66 | 10.09 | 10.09 | -0.20% | 18,932,530 |
| Apr 22, 2026 | 10.16 | 10.27 | 10.09 | 10.11 | 10.11 | -0.98% | 10,104,540 |
| Apr 21, 2026 | 10.40 | 10.42 | 10.17 | 10.21 | 10.21 | -1.64% | 9,972,111 |
| Apr 20, 2026 | 10.41 | 10.48 | 10.34 | 10.38 | 10.38 | 0.48% | 9,335,000 |
| Apr 17, 2026 | 10.46 | 10.53 | 10.30 | 10.33 | 10.33 | -1.99% | 9,180,503 |
| Apr 16, 2026 | 10.36 | 10.56 | 10.28 | 10.54 | 10.54 | 1.54% | 10,364,380 |
| Apr 15, 2026 | 10.40 | 10.45 | 10.23 | 10.38 | 10.38 | -0.29% | 9,402,728 |
| Apr 14, 2026 | 10.36 | 10.47 | 10.16 | 10.41 | 10.41 | 0.68% | 13,106,290 |
| Apr 13, 2026 | 10.25 | 10.35 | 10.17 | 10.34 | 10.34 | 1.08% | 11,042,570 |
| Apr 10, 2026 | 10.28 | 10.36 | 10.21 | 10.23 | 10.23 | -0.87% | 11,126,480 |
| Apr 9, 2026 | 10.32 | 10.38 | 10.15 | 10.32 | 10.32 | 0.39% | 12,663,480 |
| Apr 8, 2026 | 10.13 | 10.34 | 10.06 | 10.28 | 10.28 | 1.08% | 14,398,680 |
| Apr 7, 2026 | 9.85 | 10.20 | 9.73 | 10.17 | 10.17 | 3.25% | 14,938,890 |
| Apr 3, 2026 | 10.41 | 10.41 | 9.82 | 9.85 | 9.85 | -5.01% | 21,280,540 |
| Apr 2, 2026 | 10.38 | 10.53 | 10.32 | 10.37 | 10.37 | -0.38% | 13,366,660 |
| Apr 1, 2026 | 10.62 | 10.64 | 10.38 | 10.41 | 10.41 | -0.29% | 13,950,800 |
| Mar 31, 2026 | 10.86 | 10.92 | 10.42 | 10.44 | 10.44 | -4.40% | 23,138,212 |
| Mar 30, 2026 | 10.63 | 11.25 | 10.63 | 10.92 | 10.92 | 1.96% | 32,162,069 |
| Mar 27, 2026 | 10.45 | 10.90 | 10.40 | 10.71 | 10.71 | 1.32% | 20,235,430 |
| Mar 26, 2026 | 10.56 | 10.84 | 10.47 | 10.57 | 10.57 | -0.84% | 17,155,920 |
| Mar 25, 2026 | 10.42 | 10.67 | 10.34 | 10.66 | 10.66 | 2.30% | 18,668,680 |
| Mar 24, 2026 | 10.50 | 10.50 | 10.10 | 10.42 | 10.42 | 0.97% | 19,903,880 |
| Mar 23, 2026 | 10.68 | 10.70 | 10.17 | 10.32 | 10.32 | -4.71% | 32,747,370 |
| Mar 20, 2026 | 10.82 | 11.13 | 10.71 | 10.83 | 10.83 | - | 26,814,043 |
| Mar 19, 2026 | 11.28 | 11.42 | 10.75 | 10.83 | 10.83 | -2.78% | 31,143,810 |
| Mar 18, 2026 | 11.47 | 11.53 | 11.02 | 11.14 | 11.14 | -2.88% | 29,040,710 |
| Mar 17, 2026 | 11.80 | 12.20 | 11.44 | 11.47 | 11.47 | -4.50% | 39,454,262 |
| Mar 16, 2026 | 11.34 | 12.24 | 11.34 | 12.01 | 12.01 | 6.00% | 70,499,530 |
| Mar 13, 2026 | 11.42 | 11.67 | 11.32 | 11.33 | 11.33 | -0.61% | 33,389,850 |
| Mar 12, 2026 | 11.62 | 11.73 | 11.20 | 11.40 | 11.40 | -1.64% | 30,470,720 |
| Mar 11, 2026 | 11.44 | 11.63 | 11.39 | 11.59 | 11.59 | 1.13% | 38,682,230 |
| Mar 10, 2026 | 11.47 | 11.71 | 11.42 | 11.46 | 11.46 | -1.21% | 46,349,970 |
| Mar 9, 2026 | 12.13 | 12.60 | 11.58 | 11.60 | 11.60 | -0.77% | 74,899,430 |
| Mar 6, 2026 | 11.39 | 11.93 | 11.05 | 11.69 | 11.69 | 4.84% | 79,353,410 |
| Mar 5, 2026 | 11.60 | 11.74 | 11.08 | 11.15 | 11.15 | -9.42% | 81,037,040 |
| Mar 4, 2026 | 11.57 | 12.55 | 11.55 | 12.31 | 12.31 | 7.04% | 103,450,800 |
| Mar 3, 2026 | 11.45 | 12.02 | 11.33 | 11.50 | 11.50 | -0.52% | 80,475,320 |
| Mar 2, 2026 | 11.12 | 11.75 | 11.12 | 11.56 | 11.56 | 4.05% | 60,567,140 |
| Feb 27, 2026 | 10.80 | 11.18 | 10.72 | 11.11 | 11.11 | 2.30% | 41,426,970 |
| Feb 26, 2026 | 10.80 | 11.05 | 10.71 | 10.86 | 10.86 | 0.56% | 30,176,560 |
| Feb 25, 2026 | 10.50 | 10.95 | 10.46 | 10.80 | 10.80 | 2.47% | 36,800,110 |
| Feb 24, 2026 | 10.45 | 10.58 | 10.36 | 10.54 | 10.54 | 2.83% | 26,494,600 |
| Feb 13, 2026 | 10.30 | 10.39 | 10.24 | 10.25 | 10.25 | -0.19% | 16,274,160 |
| Feb 12, 2026 | 10.47 | 10.48 | 10.24 | 10.27 | 10.27 | -1.72% | 22,123,240 |
| Feb 11, 2026 | 10.40 | 10.50 | 10.37 | 10.45 | 10.45 | - | 20,884,367 |
| Feb 10, 2026 | 10.72 | 10.73 | 10.43 | 10.45 | 10.45 | -3.06% | 36,091,860 |
| Feb 9, 2026 | 10.80 | 10.97 | 10.73 | 10.78 | 10.78 | -0.92% | 41,432,720 |
| Feb 6, 2026 | 10.73 | 11.67 | 10.71 | 10.88 | 10.88 | 0.83% | 54,317,422 |
| Feb 5, 2026 | 11.14 | 11.34 | 10.75 | 10.79 | 10.79 | -5.10% | 59,988,671 |
| Feb 4, 2026 | 11.48 | 12.24 | 10.91 | 11.37 | 11.37 | -1.90% | 102,804,500 |
| Feb 3, 2026 | 11.10 | 11.63 | 11.00 | 11.59 | 11.59 | -0.43% | 81,997,910 |
| Feb 2, 2026 | 11.06 | 11.95 | 10.78 | 11.64 | 11.64 | 3.10% | 125,744,700 |
| Jan 30, 2026 | 10.25 | 11.29 | 10.16 | 11.29 | 11.29 | 10.04% | 88,855,640 |
| Jan 29, 2026 | 10.12 | 10.45 | 10.10 | 10.26 | 10.26 | 1.38% | 40,855,860 |
| Jan 28, 2026 | 9.77 | 10.20 | 9.75 | 10.12 | 10.12 | 3.48% | 40,656,376 |
| Jan 27, 2026 | 10.01 | 10.01 | 9.69 | 9.78 | 9.78 | -2.30% | 17,393,680 |
| Jan 26, 2026 | 9.90 | 10.03 | 9.84 | 10.01 | 10.01 | 1.21% | 21,081,480 |
| Jan 23, 2026 | 9.95 | 9.96 | 9.86 | 9.89 | 9.89 | -0.50% | 11,863,000 |
| Jan 22, 2026 | 9.86 | 9.97 | 9.80 | 9.94 | 9.94 | 0.81% | 12,683,550 |
| Jan 21, 2026 | 9.79 | 9.90 | 9.77 | 9.86 | 9.86 | 0.41% | 12,543,650 |
| Jan 20, 2026 | 9.83 | 9.87 | 9.75 | 9.82 | 9.82 | -0.10% | 9,353,153 |
| Jan 19, 2026 | 9.65 | 9.87 | 9.62 | 9.83 | 9.83 | 1.97% | 16,102,020 |
| Jan 16, 2026 | 9.74 | 9.83 | 9.61 | 9.64 | 9.64 | -0.52% | 10,000,120 |
| Jan 15, 2026 | 9.65 | 9.74 | 9.60 | 9.69 | 9.69 | 0.52% | 9,116,000 |
| Jan 14, 2026 | 9.72 | 9.80 | 9.57 | 9.64 | 9.64 | -0.92% | 14,865,910 |
| Jan 13, 2026 | 9.85 | 9.88 | 9.70 | 9.73 | 9.73 | -1.12% | 13,589,910 |
| Jan 12, 2026 | 9.81 | 9.85 | 9.73 | 9.84 | 9.84 | 0.51% | 13,993,560 |
| Jan 9, 2026 | 9.68 | 9.84 | 9.67 | 9.79 | 9.79 | 1.14% | 13,815,420 |
| Jan 8, 2026 | 9.65 | 9.74 | 9.62 | 9.68 | 9.68 | 0.10% | 8,494,118 |
| Jan 7, 2026 | 9.69 | 9.75 | 9.59 | 9.67 | 9.67 | - | 11,886,290 |
| Jan 6, 2026 | 9.53 | 9.69 | 9.50 | 9.67 | 9.67 | 1.36% | 14,775,160 |
| Jan 5, 2026 | 9.52 | 9.56 | 9.47 | 9.54 | 9.54 | - | 8,223,350 |
| Dec 31, 2025 | 9.57 | 9.58 | 9.46 | 9.54 | 9.54 | -0.42% | 7,678,172 |
| Dec 30, 2025 | 9.57 | 9.69 | 9.53 | 9.58 | 9.58 | -0.10% | 10,173,960 |
| Dec 29, 2025 | 9.57 | 9.64 | 9.50 | 9.59 | 9.59 | -0.10% | 7,645,705 |
| Dec 26, 2025 | 9.48 | 9.62 | 9.47 | 9.60 | 9.60 | 1.27% | 8,612,194 |
| Dec 25, 2025 | 9.49 | 9.51 | 9.43 | 9.48 | 9.48 | 0.11% | 5,295,150 |
| Dec 24, 2025 | 9.49 | 9.51 | 9.41 | 9.47 | 9.47 | -0.11% | 6,563,603 |
| Dec 23, 2025 | 9.56 | 9.63 | 9.45 | 9.48 | 9.48 | -0.84% | 8,676,393 |
| Dec 22, 2025 | 9.40 | 9.62 | 9.35 | 9.56 | 9.56 | 1.70% | 13,251,990 |
| Dec 19, 2025 | 9.17 | 9.41 | 9.14 | 9.40 | 9.40 | 2.40% | 11,259,761 |
| Dec 18, 2025 | 9.13 | 9.25 | 9.13 | 9.18 | 9.18 | - | 5,070,200 |
| Dec 17, 2025 | 9.34 | 9.34 | 9.05 | 9.18 | 9.18 | -1.08% | 11,580,500 |
| Dec 16, 2025 | 9.41 | 9.46 | 9.28 | 9.28 | 9.28 | -1.28% | 6,478,800 |
| Dec 15, 2025 | 9.39 | 9.47 | 9.36 | 9.40 | 9.40 | - | 5,838,510 |
| Dec 12, 2025 | 9.37 | 9.46 | 9.35 | 9.40 | 9.40 | 0.32% | 6,892,069 |
| Dec 11, 2025 | 9.58 | 9.59 | 9.37 | 9.37 | 9.37 | -2.29% | 8,545,500 |
| Dec 10, 2025 | 9.45 | 9.60 | 9.43 | 9.59 | 9.59 | 1.48% | 8,720,318 |
| Dec 9, 2025 | 9.48 | 9.54 | 9.39 | 9.45 | 9.45 | -0.53% | 6,469,400 |
| Dec 8, 2025 | 9.48 | 9.54 | 9.45 | 9.50 | 9.50 | 0.21% | 6,092,300 |
| Dec 5, 2025 | 9.31 | 9.52 | 9.26 | 9.48 | 9.48 | 1.83% | 9,941,636 |
| Dec 4, 2025 | 9.52 | 9.55 | 9.29 | 9.31 | 9.31 | -2.21% | 11,508,800 |
| Dec 3, 2025 | 9.69 | 9.69 | 9.51 | 9.52 | 9.52 | -1.75% | 8,561,496 |
| Dec 2, 2025 | 9.62 | 9.70 | 9.50 | 9.69 | 9.69 | 0.73% | 9,739,867 |
| Dec 1, 2025 | 9.52 | 9.69 | 9.52 | 9.62 | 9.62 | 0.42% | 8,679,294 |
| Nov 28, 2025 | 9.44 | 9.58 | 9.37 | 9.58 | 9.58 | 1.27% | 9,868,803 |
| Nov 27, 2025 | 9.55 | 9.55 | 9.40 | 9.46 | 9.46 | -0.94% | 9,005,490 |