Lanzhou Zhuangyuan Pasture Co., Ltd. (SHE:002910)
China
· Delayed Price · Currency is CNY 11.07
+0.33 (3.07%)
Apr 29, 2026, 3:04 PM CST
SHE:002910 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.74 | 11.14 | 10.61 | 11.07 | 11.07 | 3.07% | 6,973,400 |
| Apr 28, 2026 | 10.90 | 10.93 | 10.65 | 10.74 | 10.74 | -0.92% | 4,606,700 |
| Apr 27, 2026 | 10.59 | 10.88 | 10.44 | 10.84 | 10.84 | 1.31% | 4,774,700 |
| Apr 24, 2026 | 10.35 | 10.77 | 10.35 | 10.70 | 10.70 | -0.09% | 3,682,094 |
| Apr 23, 2026 | 10.63 | 10.79 | 10.50 | 10.71 | 10.71 | 0.94% | 3,769,000 |
| Apr 22, 2026 | 10.71 | 10.90 | 10.60 | 10.61 | 10.61 | -0.84% | 2,640,300 |
| Apr 21, 2026 | 10.80 | 10.88 | 10.63 | 10.70 | 10.70 | -0.93% | 3,025,100 |
| Apr 20, 2026 | 10.66 | 10.80 | 10.51 | 10.80 | 10.80 | 1.31% | 2,988,800 |
| Apr 17, 2026 | 10.77 | 10.80 | 10.55 | 10.66 | 10.66 | -1.02% | 3,267,700 |
| Apr 16, 2026 | 10.55 | 10.81 | 10.41 | 10.77 | 10.77 | 2.38% | 3,531,400 |
| Apr 15, 2026 | 10.71 | 10.75 | 10.52 | 10.52 | 10.52 | -0.85% | 2,653,500 |
| Apr 14, 2026 | 10.79 | 10.79 | 10.44 | 10.61 | 10.61 | -1.03% | 3,429,481 |
| Apr 13, 2026 | 10.63 | 10.72 | 10.50 | 10.72 | 10.72 | 0.75% | 3,997,600 |
| Apr 10, 2026 | 10.75 | 10.85 | 10.63 | 10.64 | 10.64 | -0.65% | 3,296,200 |
| Apr 9, 2026 | 10.88 | 10.92 | 10.65 | 10.71 | 10.71 | -1.56% | 4,142,700 |
| Apr 8, 2026 | 10.81 | 10.93 | 10.57 | 10.88 | 10.88 | 2.93% | 4,911,700 |
| Apr 7, 2026 | 10.17 | 10.62 | 10.00 | 10.57 | 10.57 | 3.63% | 6,485,000 |
| Apr 3, 2026 | 10.80 | 10.80 | 10.16 | 10.20 | 10.20 | -5.20% | 5,499,300 |
| Apr 2, 2026 | 11.00 | 11.06 | 10.61 | 10.76 | 10.76 | -2.09% | 4,605,200 |
| Apr 1, 2026 | 11.26 | 11.30 | 10.85 | 10.99 | 10.99 | -0.99% | 4,952,800 |
| Mar 31, 2026 | 11.36 | 11.49 | 11.10 | 11.10 | 11.10 | -1.94% | 4,778,300 |
| Mar 30, 2026 | 11.14 | 11.36 | 11.01 | 11.32 | 11.32 | 0.71% | 3,675,500 |
| Mar 27, 2026 | 10.86 | 11.34 | 10.86 | 11.24 | 11.24 | 1.63% | 4,515,000 |
| Mar 26, 2026 | 11.25 | 11.35 | 10.95 | 11.06 | 11.06 | -1.25% | 4,018,700 |
| Mar 25, 2026 | 11.04 | 11.23 | 10.92 | 11.20 | 11.20 | 2.47% | 5,838,300 |
| Mar 24, 2026 | 10.52 | 11.18 | 10.41 | 10.93 | 10.93 | 6.12% | 8,007,700 |
| Mar 23, 2026 | 10.72 | 10.81 | 10.16 | 10.30 | 10.30 | -6.02% | 7,989,900 |
| Mar 20, 2026 | 11.37 | 11.38 | 10.90 | 10.96 | 10.96 | -2.84% | 5,892,000 |
| Mar 19, 2026 | 11.64 | 11.70 | 11.22 | 11.28 | 11.28 | -3.26% | 4,738,700 |
| Mar 18, 2026 | 11.56 | 11.68 | 11.35 | 11.66 | 11.66 | 1.22% | 4,094,400 |
| Mar 17, 2026 | 11.80 | 11.85 | 11.49 | 11.52 | 11.52 | -2.12% | 3,960,100 |
| Mar 16, 2026 | 11.64 | 11.99 | 11.61 | 11.77 | 11.77 | 0.17% | 4,705,878 |
| Mar 13, 2026 | 11.68 | 11.93 | 11.55 | 11.75 | 11.75 | 1.21% | 5,098,600 |
| Mar 12, 2026 | 12.01 | 12.04 | 11.60 | 11.61 | 11.61 | -3.57% | 5,498,500 |
| Mar 11, 2026 | 12.18 | 12.19 | 11.91 | 12.04 | 12.04 | -0.74% | 4,362,900 |
| Mar 10, 2026 | 12.13 | 12.14 | 11.94 | 12.13 | 12.13 | 1.59% | 5,300,200 |
| Mar 9, 2026 | 12.07 | 12.19 | 11.81 | 11.94 | 11.94 | -2.29% | 6,800,777 |
| Mar 6, 2026 | 11.61 | 12.25 | 11.61 | 12.22 | 12.22 | 5.71% | 9,027,800 |
| Mar 5, 2026 | 11.65 | 11.80 | 11.49 | 11.56 | 11.56 | 1.05% | 5,404,197 |
| Mar 4, 2026 | 11.36 | 11.56 | 11.23 | 11.44 | 11.44 | -0.26% | 5,804,300 |
| Mar 3, 2026 | 11.78 | 11.86 | 11.40 | 11.47 | 11.47 | -1.38% | 7,640,904 |
| Mar 2, 2026 | 11.85 | 11.97 | 11.51 | 11.63 | 11.63 | -3.57% | 7,740,400 |
| Feb 27, 2026 | 11.99 | 12.12 | 11.96 | 12.06 | 12.06 | 0.67% | 5,024,600 |
| Feb 26, 2026 | 12.17 | 12.26 | 11.93 | 11.98 | 11.98 | -1.48% | 5,787,900 |
| Feb 25, 2026 | 12.25 | 12.40 | 12.10 | 12.16 | 12.16 | -0.73% | 6,779,800 |
| Feb 24, 2026 | 11.90 | 12.28 | 11.90 | 12.25 | 12.25 | 2.94% | 8,878,700 |
| Feb 13, 2026 | 12.20 | 12.31 | 11.89 | 11.90 | 11.90 | -1.24% | 7,575,200 |
| Feb 12, 2026 | 12.24 | 12.31 | 11.81 | 12.05 | 12.05 | -1.55% | 11,316,100 |
| Feb 11, 2026 | 12.45 | 12.45 | 12.10 | 12.24 | 12.24 | -2.16% | 9,321,200 |
| Feb 10, 2026 | 12.52 | 12.59 | 12.24 | 12.51 | 12.51 | 0.08% | 11,027,200 |
| Feb 9, 2026 | 12.81 | 12.81 | 12.42 | 12.50 | 12.50 | -1.65% | 16,060,300 |
| Feb 6, 2026 | 13.00 | 13.28 | 12.54 | 12.71 | 12.71 | -1.01% | 20,468,330 |
| Feb 5, 2026 | 12.46 | 13.30 | 12.37 | 12.84 | 12.84 | 3.05% | 26,082,700 |
| Feb 4, 2026 | 12.34 | 12.53 | 12.20 | 12.46 | 12.46 | 2.13% | 14,202,600 |
| Feb 3, 2026 | 12.19 | 12.32 | 11.86 | 12.20 | 12.20 | 0.83% | 10,897,030 |
| Feb 2, 2026 | 12.14 | 12.50 | 12.08 | 12.10 | 12.10 | -0.33% | 12,080,900 |
| Jan 30, 2026 | 12.15 | 12.27 | 11.91 | 12.14 | 12.14 | 0.25% | 11,093,100 |
| Jan 29, 2026 | 11.90 | 12.23 | 11.81 | 12.11 | 12.11 | 1.09% | 9,629,100 |
| Jan 28, 2026 | 12.20 | 12.27 | 11.91 | 11.98 | 11.98 | -1.88% | 7,506,600 |
| Jan 27, 2026 | 12.16 | 12.21 | 11.70 | 12.21 | 12.21 | 0.33% | 9,813,500 |
| Jan 26, 2026 | 12.19 | 12.19 | 11.93 | 12.17 | 12.17 | -0.08% | 8,992,401 |
| Jan 23, 2026 | 12.25 | 12.38 | 12.14 | 12.18 | 12.18 | -0.98% | 10,861,200 |
| Jan 22, 2026 | 11.89 | 12.32 | 11.76 | 12.30 | 12.30 | 4.33% | 13,582,430 |
| Jan 21, 2026 | 11.86 | 11.92 | 11.57 | 11.79 | 11.79 | -0.59% | 9,063,599 |
| Jan 20, 2026 | 12.02 | 12.04 | 11.74 | 11.86 | 11.86 | -1.33% | 12,106,800 |
| Jan 19, 2026 | 11.38 | 12.05 | 11.22 | 12.02 | 12.02 | 4.34% | 22,634,340 |
| Jan 16, 2026 | 12.55 | 12.55 | 11.52 | 11.52 | 11.52 | -10.00% | 29,533,100 |
| Jan 15, 2026 | 12.18 | 12.88 | 12.00 | 12.80 | 12.80 | 5.09% | 35,307,000 |
| Jan 14, 2026 | 11.88 | 12.19 | 11.75 | 12.18 | 12.18 | 2.27% | 23,048,400 |
| Jan 13, 2026 | 11.90 | 12.22 | 11.81 | 11.91 | 11.91 | -0.92% | 21,977,900 |
| Jan 12, 2026 | 11.51 | 12.07 | 11.45 | 12.02 | 12.02 | 4.43% | 24,563,740 |
| Jan 9, 2026 | 11.33 | 11.51 | 11.27 | 11.51 | 11.51 | 1.68% | 16,313,500 |
| Jan 8, 2026 | 11.43 | 11.43 | 11.07 | 11.32 | 11.32 | -1.91% | 18,691,900 |
| Jan 7, 2026 | 11.25 | 11.70 | 11.23 | 11.54 | 11.54 | 2.40% | 24,840,700 |
| Jan 6, 2026 | 11.19 | 11.30 | 11.08 | 11.27 | 11.27 | 0.81% | 13,466,640 |
| Jan 5, 2026 | 11.11 | 11.22 | 11.09 | 11.18 | 11.18 | 0.63% | 11,130,600 |
| Dec 31, 2025 | 11.35 | 11.38 | 11.03 | 11.11 | 11.11 | -1.51% | 12,575,000 |
| Dec 30, 2025 | 11.61 | 11.65 | 11.25 | 11.28 | 11.28 | -3.59% | 19,861,510 |
| Dec 29, 2025 | 11.97 | 12.03 | 11.51 | 11.70 | 11.70 | -1.27% | 22,495,000 |
| Dec 26, 2025 | 11.72 | 12.10 | 11.72 | 11.85 | 11.85 | -0.67% | 28,091,240 |
| Dec 25, 2025 | 12.13 | 12.40 | 11.81 | 11.93 | 11.93 | -2.21% | 32,896,830 |
| Dec 24, 2025 | 12.20 | 12.85 | 12.20 | 12.20 | 12.20 | -9.96% | 48,929,540 |
| Dec 23, 2025 | 15.98 | 16.01 | 13.52 | 13.55 | 13.55 | -9.79% | 67,993,560 |
| Dec 22, 2025 | 13.69 | 15.02 | 13.69 | 15.02 | 15.02 | 10.04% | 34,371,050 |
| Dec 19, 2025 | 11.66 | 13.65 | 11.66 | 13.65 | 13.65 | 9.99% | 42,914,390 |
| Dec 18, 2025 | 11.50 | 12.41 | 11.41 | 12.41 | 12.41 | 10.02% | 39,144,000 |
| Dec 17, 2025 | 10.20 | 11.28 | 9.95 | 11.28 | 11.28 | 10.05% | 17,402,110 |
| Dec 16, 2025 | 10.30 | 10.63 | 10.15 | 10.25 | 10.25 | -1.25% | 7,203,913 |
| Dec 15, 2025 | 10.00 | 10.48 | 9.97 | 10.38 | 10.38 | 3.39% | 9,394,417 |
| Dec 12, 2025 | 10.42 | 10.45 | 9.95 | 10.04 | 10.04 | -3.00% | 7,044,700 |
| Dec 11, 2025 | 10.91 | 10.92 | 10.30 | 10.35 | 10.35 | -4.26% | 7,740,100 |
| Dec 10, 2025 | 11.06 | 11.17 | 10.79 | 10.81 | 10.81 | -2.08% | 5,668,400 |
| Dec 9, 2025 | 10.99 | 11.18 | 10.73 | 11.04 | 11.04 | 0.73% | 6,429,100 |
| Dec 8, 2025 | 10.95 | 11.06 | 10.84 | 10.96 | 10.96 | 0.18% | 5,602,970 |
| Dec 5, 2025 | 10.94 | 10.99 | 10.73 | 10.94 | 10.94 | 0.92% | 5,719,500 |
| Dec 4, 2025 | 11.16 | 11.25 | 10.77 | 10.84 | 10.84 | -3.47% | 7,483,800 |
| Dec 3, 2025 | 11.21 | 11.28 | 10.96 | 11.23 | 11.23 | - | 6,993,900 |
| Dec 2, 2025 | 11.11 | 11.27 | 10.94 | 11.23 | 11.23 | 0.18% | 7,694,417 |
| Dec 1, 2025 | 11.22 | 11.52 | 11.15 | 11.21 | 11.21 | -0.09% | 9,033,400 |
| Nov 28, 2025 | 10.81 | 11.32 | 10.70 | 11.22 | 11.22 | 3.79% | 8,970,700 |