Daodaoquan Grain and Oil Co.,Ltd. (SHE:002852)
China
· Delayed Price · Currency is CNY 9.22
+0.37 (4.18%)
Apr 29, 2026, 3:04 PM CST
Daodaoquan Grain and Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.58 | 9.58 | 8.70 | 9.36 | - | 5.76% | 12,256,234 |
| Apr 28, 2026 | 9.27 | 9.27 | 8.84 | 8.85 | 8.85 | -9.88% | 17,475,360 |
| Apr 27, 2026 | 9.69 | 9.84 | 9.48 | 9.82 | 9.82 | 1.97% | 6,959,372 |
| Apr 24, 2026 | 9.58 | 9.69 | 9.48 | 9.63 | 9.63 | 0.10% | 4,620,128 |
| Apr 23, 2026 | 9.62 | 9.72 | 9.48 | 9.62 | 9.62 | -0.52% | 4,677,748 |
| Apr 22, 2026 | 9.68 | 9.87 | 9.61 | 9.67 | 9.67 | -0.10% | 4,756,745 |
| Apr 21, 2026 | 9.70 | 9.72 | 9.58 | 9.68 | 9.68 | -0.92% | 4,070,903 |
| Apr 20, 2026 | 9.75 | 9.78 | 9.65 | 9.77 | 9.65 | 0.51% | 4,628,488 |
| Apr 17, 2026 | 9.91 | 9.92 | 9.69 | 9.72 | 9.60 | -2.02% | 4,968,694 |
| Apr 16, 2026 | 9.78 | 9.95 | 9.70 | 9.92 | 9.80 | 1.54% | 4,586,760 |
| Apr 15, 2026 | 9.86 | 9.86 | 9.76 | 9.77 | 9.65 | -0.91% | 3,420,770 |
| Apr 14, 2026 | 9.93 | 9.94 | 9.74 | 9.86 | 9.74 | - | 3,780,882 |
| Apr 13, 2026 | 9.92 | 9.96 | 9.74 | 9.86 | 9.74 | -0.50% | 4,755,064 |
| Apr 10, 2026 | 9.85 | 9.97 | 9.80 | 9.91 | 9.79 | 1.02% | 4,414,117 |
| Apr 9, 2026 | 9.90 | 9.98 | 9.78 | 9.81 | 9.69 | -1.21% | 4,944,228 |
| Apr 8, 2026 | 9.88 | 9.96 | 9.79 | 9.93 | 9.81 | 1.74% | 7,022,001 |
| Apr 7, 2026 | 9.37 | 9.77 | 9.31 | 9.76 | 9.64 | 4.05% | 6,924,256 |
| Apr 3, 2026 | 9.81 | 9.81 | 9.37 | 9.38 | 9.26 | -4.09% | 6,969,436 |
| Apr 2, 2026 | 9.84 | 9.92 | 9.73 | 9.78 | 9.66 | -0.51% | 5,369,859 |
| Apr 1, 2026 | 9.95 | 9.98 | 9.73 | 9.83 | 9.71 | 0.51% | 5,316,412 |
| Mar 31, 2026 | 9.88 | 10.06 | 9.76 | 9.78 | 9.66 | -1.11% | 7,410,200 |
| Mar 30, 2026 | 9.60 | 10.13 | 9.58 | 9.89 | 9.77 | 1.85% | 11,373,400 |
| Mar 27, 2026 | 9.39 | 9.81 | 9.35 | 9.71 | 9.59 | 2.10% | 7,747,012 |
| Mar 26, 2026 | 9.58 | 9.80 | 9.46 | 9.51 | 9.39 | -1.14% | 7,646,200 |
| Mar 25, 2026 | 9.50 | 9.67 | 9.40 | 9.62 | 9.50 | 1.16% | 8,927,102 |
| Mar 24, 2026 | 9.49 | 9.59 | 9.18 | 9.51 | 9.39 | 2.48% | 10,621,960 |
| Mar 23, 2026 | 9.75 | 9.75 | 9.17 | 9.28 | 9.17 | -7.66% | 19,522,940 |
| Mar 20, 2026 | 10.89 | 10.95 | 10.05 | 10.05 | 9.93 | -7.29% | 24,414,100 |
| Mar 19, 2026 | 11.88 | 11.89 | 10.81 | 10.84 | 10.71 | -9.74% | 25,942,960 |
| Mar 18, 2026 | 11.73 | 12.08 | 11.61 | 12.01 | 11.86 | 2.91% | 12,959,700 |
| Mar 17, 2026 | 11.89 | 12.06 | 11.65 | 11.67 | 11.53 | -2.59% | 10,170,300 |
| Mar 16, 2026 | 11.87 | 12.19 | 11.80 | 11.98 | 11.83 | 0.93% | 18,051,950 |
| Mar 13, 2026 | 11.20 | 12.09 | 11.18 | 11.87 | 11.72 | 6.74% | 23,889,200 |
| Mar 12, 2026 | 11.18 | 11.27 | 11.03 | 11.12 | 10.98 | 0.09% | 5,817,460 |
| Mar 11, 2026 | 11.21 | 11.23 | 11.00 | 11.11 | 10.97 | -0.89% | 5,945,975 |
| Mar 10, 2026 | 11.01 | 11.24 | 10.98 | 11.21 | 11.07 | 0.72% | 7,936,914 |
| Mar 9, 2026 | 10.95 | 11.33 | 10.86 | 11.13 | 10.99 | 2.77% | 12,983,750 |
| Mar 6, 2026 | 10.45 | 10.84 | 10.42 | 10.83 | 10.70 | 3.44% | 6,318,016 |
| Mar 5, 2026 | 10.72 | 10.72 | 10.44 | 10.47 | 10.34 | -0.85% | 6,314,895 |
| Mar 4, 2026 | 10.67 | 10.75 | 10.32 | 10.56 | 10.43 | -1.03% | 6,584,749 |
| Mar 3, 2026 | 10.75 | 10.95 | 10.63 | 10.67 | 10.54 | -0.65% | 7,190,018 |
| Mar 2, 2026 | 10.96 | 11.15 | 10.70 | 10.74 | 10.61 | -2.98% | 7,545,165 |
| Feb 27, 2026 | 11.03 | 11.11 | 10.98 | 11.07 | 10.93 | 0.27% | 3,261,073 |
| Feb 26, 2026 | 11.12 | 11.16 | 10.98 | 11.04 | 10.90 | -0.72% | 4,173,226 |
| Feb 25, 2026 | 11.07 | 11.23 | 11.04 | 11.12 | 10.98 | 0.36% | 4,594,132 |
| Feb 24, 2026 | 10.95 | 11.08 | 10.94 | 11.08 | 10.94 | 1.65% | 3,730,693 |
| Feb 13, 2026 | 10.99 | 11.04 | 10.88 | 10.90 | 10.77 | -0.55% | 3,808,146 |
| Feb 12, 2026 | 11.26 | 11.26 | 10.95 | 10.96 | 10.83 | -2.40% | 6,784,762 |
| Feb 11, 2026 | 11.28 | 11.30 | 11.19 | 11.23 | 11.09 | -0.18% | 3,138,112 |
| Feb 10, 2026 | 11.45 | 11.45 | 11.24 | 11.25 | 11.11 | -1.57% | 4,626,656 |
| Feb 9, 2026 | 11.41 | 11.49 | 11.35 | 11.43 | 11.29 | 0.53% | 4,408,936 |
| Feb 6, 2026 | 11.33 | 11.51 | 11.26 | 11.37 | 11.23 | 0.26% | 4,948,850 |
| Feb 5, 2026 | 11.29 | 11.52 | 11.25 | 11.34 | 11.20 | -0.09% | 5,295,500 |
| Feb 4, 2026 | 11.28 | 11.42 | 11.20 | 11.35 | 11.21 | 1.16% | 7,117,802 |
| Feb 3, 2026 | 11.38 | 11.46 | 11.13 | 11.22 | 11.08 | -1.06% | 9,049,074 |
| Feb 2, 2026 | 11.60 | 11.66 | 11.32 | 11.34 | 11.20 | -2.91% | 8,966,704 |
| Jan 30, 2026 | 11.41 | 11.78 | 11.33 | 11.68 | 11.54 | 2.19% | 14,996,530 |
| Jan 29, 2026 | 11.21 | 11.48 | 11.16 | 11.43 | 11.29 | 2.14% | 9,189,884 |
| Jan 28, 2026 | 11.16 | 11.29 | 11.09 | 11.19 | 11.05 | 0.09% | 4,603,853 |
| Jan 27, 2026 | 11.42 | 11.43 | 11.01 | 11.18 | 11.04 | -2.27% | 6,708,856 |
| Jan 26, 2026 | 11.43 | 11.44 | 11.25 | 11.44 | 11.30 | 0.26% | 6,407,227 |
| Jan 23, 2026 | 11.49 | 11.55 | 11.36 | 11.41 | 11.27 | -0.78% | 5,478,965 |
| Jan 22, 2026 | 11.43 | 11.58 | 11.33 | 11.50 | 11.36 | 0.97% | 5,558,044 |
| Jan 21, 2026 | 11.35 | 11.40 | 11.24 | 11.39 | 11.25 | 0.18% | 5,563,816 |
| Jan 20, 2026 | 11.46 | 11.49 | 11.33 | 11.37 | 11.23 | -0.70% | 9,048,447 |
| Jan 19, 2026 | 11.31 | 11.75 | 11.14 | 11.45 | 11.31 | 3.90% | 15,447,370 |
| Jan 16, 2026 | 11.20 | 11.36 | 11.01 | 11.02 | 10.88 | -0.99% | 5,865,100 |
| Jan 15, 2026 | 10.96 | 11.17 | 10.88 | 11.13 | 10.99 | 1.55% | 5,895,090 |
| Jan 14, 2026 | 10.99 | 11.13 | 10.82 | 10.96 | 10.83 | -0.18% | 6,802,169 |
| Jan 13, 2026 | 11.06 | 11.29 | 10.98 | 10.98 | 10.85 | -0.81% | 8,659,604 |
| Jan 12, 2026 | 11.09 | 11.10 | 10.98 | 11.07 | 10.93 | 0.18% | 4,599,299 |
| Jan 9, 2026 | 10.98 | 11.05 | 10.89 | 11.05 | 10.91 | 0.64% | 5,563,537 |
| Jan 8, 2026 | 10.82 | 11.14 | 10.76 | 10.98 | 10.85 | 2.04% | 8,017,975 |
| Jan 7, 2026 | 10.88 | 10.88 | 10.74 | 10.76 | 10.63 | -0.83% | 3,154,957 |
| Jan 6, 2026 | 10.74 | 10.93 | 10.73 | 10.85 | 10.72 | 1.12% | 4,993,340 |
| Jan 5, 2026 | 10.55 | 10.80 | 10.51 | 10.73 | 10.60 | 1.71% | 4,432,056 |
| Dec 31, 2025 | 10.61 | 10.61 | 10.47 | 10.55 | 10.42 | -0.38% | 4,094,125 |
| Dec 30, 2025 | 10.64 | 10.75 | 10.57 | 10.59 | 10.46 | -1.03% | 4,597,722 |
| Dec 29, 2025 | 10.77 | 10.80 | 10.67 | 10.70 | 10.57 | -0.74% | 3,629,700 |
| Dec 26, 2025 | 10.85 | 10.90 | 10.77 | 10.78 | 10.65 | -1.01% | 3,477,246 |
| Dec 25, 2025 | 10.82 | 10.92 | 10.76 | 10.89 | 10.76 | 0.65% | 3,849,200 |
| Dec 24, 2025 | 10.80 | 10.90 | 10.78 | 10.82 | 10.69 | -0.28% | 4,075,499 |
| Dec 23, 2025 | 10.87 | 10.93 | 10.78 | 10.85 | 10.72 | -0.18% | 4,498,308 |
| Dec 22, 2025 | 10.89 | 10.94 | 10.80 | 10.87 | 10.74 | - | 4,414,079 |
| Dec 19, 2025 | 10.67 | 10.92 | 10.56 | 10.87 | 10.74 | 1.87% | 7,455,800 |
| Dec 18, 2025 | 10.28 | 10.71 | 10.28 | 10.67 | 10.54 | 3.09% | 8,975,090 |
| Dec 17, 2025 | 10.40 | 10.43 | 10.19 | 10.35 | 10.22 | -0.48% | 4,904,490 |
| Dec 16, 2025 | 10.48 | 10.64 | 10.32 | 10.40 | 10.27 | -0.48% | 5,090,517 |
| Dec 15, 2025 | 10.31 | 10.50 | 10.28 | 10.45 | 10.32 | 1.36% | 4,314,308 |
| Dec 12, 2025 | 10.38 | 10.46 | 10.30 | 10.31 | 10.18 | -0.67% | 4,287,850 |
| Dec 11, 2025 | 10.65 | 10.68 | 10.38 | 10.38 | 10.25 | -2.44% | 4,772,778 |
| Dec 10, 2025 | 10.71 | 10.79 | 10.58 | 10.64 | 10.51 | -0.65% | 3,987,346 |
| Dec 9, 2025 | 10.85 | 10.86 | 10.64 | 10.71 | 10.58 | -1.56% | 5,056,943 |
| Dec 8, 2025 | 10.82 | 11.03 | 10.78 | 10.88 | 10.75 | 0.93% | 7,576,600 |
| Dec 5, 2025 | 10.64 | 10.92 | 10.57 | 10.78 | 10.65 | 1.70% | 6,763,397 |
| Dec 4, 2025 | 10.80 | 10.85 | 10.59 | 10.60 | 10.47 | -1.85% | 5,990,616 |
| Dec 3, 2025 | 10.83 | 10.95 | 10.73 | 10.80 | 10.67 | -0.46% | 4,314,700 |
| Dec 2, 2025 | 10.74 | 10.90 | 10.65 | 10.85 | 10.72 | 0.93% | 6,004,934 |
| Dec 1, 2025 | 10.67 | 10.78 | 10.63 | 10.75 | 10.62 | 0.75% | 5,051,233 |
| Nov 28, 2025 | 10.54 | 10.67 | 10.44 | 10.67 | 10.54 | 0.85% | 5,713,017 |