Dayu Irrigation Group Co.,Ltd (SHE:300021)
China
· Delayed Price · Currency is CNY 4.490
+0.060 (1.35%)
Apr 29, 2026, 3:12 PM CST
SHE:300021 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.31 | 4.52 | 4.31 | 4.48 | - | 1.13% | 15,364,720 |
| Apr 28, 2026 | 4.38 | 4.46 | 4.35 | 4.43 | 4.43 | 1.61% | 20,536,370 |
| Apr 27, 2026 | 4.35 | 4.37 | 4.27 | 4.36 | 4.36 | -0.23% | 14,936,280 |
| Apr 24, 2026 | 4.31 | 4.39 | 4.28 | 4.37 | 4.37 | 1.16% | 15,911,090 |
| Apr 23, 2026 | 4.36 | 4.38 | 4.26 | 4.32 | 4.32 | -1.14% | 12,984,540 |
| Apr 22, 2026 | 4.38 | 4.38 | 4.34 | 4.37 | 4.37 | -0.46% | 10,449,340 |
| Apr 21, 2026 | 4.35 | 4.41 | 4.31 | 4.39 | 4.39 | 1.15% | 15,267,200 |
| Apr 20, 2026 | 4.30 | 4.35 | 4.29 | 4.34 | 4.34 | 0.93% | 8,549,695 |
| Apr 17, 2026 | 4.33 | 4.34 | 4.28 | 4.30 | 4.30 | -1.15% | 8,281,300 |
| Apr 16, 2026 | 4.33 | 4.36 | 4.30 | 4.35 | 4.35 | 0.69% | 9,053,132 |
| Apr 15, 2026 | 4.37 | 4.38 | 4.31 | 4.32 | 4.32 | -1.14% | 7,793,850 |
| Apr 14, 2026 | 4.37 | 4.37 | 4.31 | 4.37 | 4.37 | 0.23% | 9,551,698 |
| Apr 13, 2026 | 4.33 | 4.37 | 4.31 | 4.36 | 4.36 | 0.23% | 6,814,066 |
| Apr 10, 2026 | 4.35 | 4.40 | 4.33 | 4.35 | 4.35 | 0.69% | 8,310,300 |
| Apr 9, 2026 | 4.38 | 4.39 | 4.31 | 4.32 | 4.32 | -1.82% | 9,119,500 |
| Apr 8, 2026 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | 2.80% | 13,899,760 |
| Apr 7, 2026 | 4.19 | 4.29 | 4.17 | 4.28 | 4.28 | 2.15% | 10,022,600 |
| Apr 3, 2026 | 4.32 | 4.34 | 4.18 | 4.19 | 4.19 | -3.01% | 12,577,098 |
| Apr 2, 2026 | 4.37 | 4.39 | 4.31 | 4.32 | 4.32 | -1.59% | 9,603,000 |
| Apr 1, 2026 | 4.42 | 4.45 | 4.36 | 4.39 | 4.39 | 0.46% | 11,297,400 |
| Mar 31, 2026 | 4.38 | 4.46 | 4.37 | 4.37 | 4.37 | -0.46% | 14,399,800 |
| Mar 30, 2026 | 4.30 | 4.40 | 4.28 | 4.39 | 4.39 | 0.69% | 13,836,920 |
| Mar 27, 2026 | 4.29 | 4.36 | 4.27 | 4.36 | 4.36 | 1.16% | 11,807,466 |
| Mar 26, 2026 | 4.38 | 4.41 | 4.28 | 4.31 | 4.31 | -1.60% | 13,622,850 |
| Mar 25, 2026 | 4.30 | 4.40 | 4.28 | 4.38 | 4.38 | 1.62% | 13,807,620 |
| Mar 24, 2026 | 4.25 | 4.32 | 4.18 | 4.31 | 4.31 | 2.86% | 16,017,990 |
| Mar 23, 2026 | 4.38 | 4.39 | 4.16 | 4.19 | 4.19 | -5.84% | 25,241,860 |
| Mar 20, 2026 | 4.53 | 4.56 | 4.45 | 4.45 | 4.45 | -1.98% | 17,411,700 |
| Mar 19, 2026 | 4.62 | 4.65 | 4.52 | 4.54 | 4.54 | -2.78% | 18,901,700 |
| Mar 18, 2026 | 4.69 | 4.71 | 4.60 | 4.67 | 4.67 | -0.64% | 23,044,370 |
| Mar 17, 2026 | 4.80 | 4.86 | 4.69 | 4.70 | 4.70 | -2.29% | 31,127,940 |
| Mar 16, 2026 | 4.80 | 4.92 | 4.79 | 4.81 | 4.81 | -0.41% | 31,365,230 |
| Mar 13, 2026 | 4.81 | 4.93 | 4.81 | 4.83 | 4.83 | 0.21% | 38,612,830 |
| Mar 12, 2026 | 4.88 | 4.89 | 4.81 | 4.82 | 4.82 | -1.63% | 24,821,160 |
| Mar 11, 2026 | 4.83 | 4.90 | 4.80 | 4.90 | 4.90 | 1.24% | 29,203,790 |
| Mar 10, 2026 | 4.88 | 4.90 | 4.83 | 4.84 | 4.84 | -0.62% | 28,762,408 |
| Mar 9, 2026 | 4.91 | 4.96 | 4.82 | 4.87 | 4.87 | -1.22% | 35,878,980 |
| Mar 6, 2026 | 4.78 | 4.95 | 4.76 | 4.93 | 4.93 | 2.71% | 44,355,830 |
| Mar 5, 2026 | 4.96 | 4.99 | 4.78 | 4.80 | 4.80 | -2.44% | 50,498,590 |
| Mar 4, 2026 | 4.78 | 4.95 | 4.73 | 4.92 | 4.92 | 1.65% | 43,202,950 |
| Mar 3, 2026 | 4.87 | 4.97 | 4.80 | 4.84 | 4.84 | -1.02% | 52,392,420 |
| Mar 2, 2026 | 4.87 | 4.96 | 4.85 | 4.89 | 4.89 | -2.40% | 43,627,850 |
| Feb 27, 2026 | 4.85 | 5.07 | 4.81 | 5.01 | 5.01 | 2.87% | 78,295,750 |
| Feb 26, 2026 | 4.76 | 4.93 | 4.73 | 4.87 | 4.87 | 2.10% | 38,695,190 |
| Feb 25, 2026 | 4.72 | 4.80 | 4.71 | 4.77 | 4.77 | 0.85% | 25,252,580 |
| Feb 24, 2026 | 4.65 | 4.73 | 4.65 | 4.73 | 4.73 | 2.38% | 19,536,770 |
| Feb 13, 2026 | 4.69 | 4.73 | 4.62 | 4.62 | 4.62 | -1.70% | 22,986,600 |
| Feb 12, 2026 | 4.77 | 4.78 | 4.69 | 4.70 | 4.70 | -1.26% | 22,046,860 |
| Feb 11, 2026 | 4.77 | 4.80 | 4.76 | 4.76 | 4.76 | - | 20,267,710 |
| Feb 10, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | -1.65% | 32,174,880 |
| Feb 9, 2026 | 4.86 | 4.88 | 4.79 | 4.84 | 4.84 | - | 47,390,180 |
| Feb 6, 2026 | 4.84 | 4.92 | 4.82 | 4.84 | 4.84 | -0.82% | 42,288,660 |
| Feb 5, 2026 | 4.93 | 5.06 | 4.86 | 4.88 | 4.88 | -2.79% | 73,477,530 |
| Feb 4, 2026 | 5.01 | 5.18 | 4.96 | 5.02 | 5.02 | 5.02% | 126,089,200 |
| Feb 3, 2026 | 4.83 | 4.83 | 4.73 | 4.78 | 4.78 | 0.21% | 26,821,890 |
| Feb 2, 2026 | 4.91 | 4.96 | 4.76 | 4.77 | 4.77 | -4.02% | 46,255,809 |
| Jan 30, 2026 | 4.87 | 5.04 | 4.83 | 4.97 | 4.97 | 2.05% | 70,812,380 |
| Jan 29, 2026 | 4.77 | 4.91 | 4.74 | 4.87 | 4.87 | 1.88% | 35,462,750 |
| Jan 28, 2026 | 4.73 | 4.86 | 4.72 | 4.78 | 4.78 | 0.84% | 22,600,870 |
| Jan 27, 2026 | 4.80 | 4.81 | 4.67 | 4.74 | 4.74 | -1.66% | 20,557,400 |
| Jan 26, 2026 | 4.87 | 4.87 | 4.80 | 4.82 | 4.82 | -1.43% | 23,614,850 |
| Jan 23, 2026 | 4.90 | 4.90 | 4.86 | 4.89 | 4.89 | - | 20,522,650 |
| Jan 22, 2026 | 4.85 | 4.90 | 4.83 | 4.89 | 4.89 | 0.82% | 22,859,990 |
| Jan 21, 2026 | 4.86 | 4.88 | 4.82 | 4.85 | 4.85 | 0.41% | 17,318,066 |
| Jan 20, 2026 | 4.83 | 4.87 | 4.80 | 4.83 | 4.83 | -0.21% | 18,123,930 |
| Jan 19, 2026 | 4.76 | 4.87 | 4.76 | 4.84 | 4.84 | 1.04% | 19,643,000 |
| Jan 16, 2026 | 4.82 | 4.91 | 4.76 | 4.79 | 4.79 | -0.21% | 23,585,800 |
| Jan 15, 2026 | 4.92 | 4.92 | 4.78 | 4.80 | 4.80 | -2.04% | 36,287,900 |
| Jan 14, 2026 | 4.80 | 4.98 | 4.79 | 4.90 | 4.90 | 2.30% | 57,869,860 |
| Jan 13, 2026 | 4.77 | 4.86 | 4.73 | 4.79 | 4.79 | 0.42% | 34,816,320 |
| Jan 12, 2026 | 4.73 | 4.77 | 4.66 | 4.77 | 4.77 | 1.06% | 26,388,016 |
| Jan 9, 2026 | 4.72 | 4.77 | 4.68 | 4.72 | 4.72 | 0.21% | 21,637,320 |
| Jan 8, 2026 | 4.66 | 4.71 | 4.65 | 4.71 | 4.71 | 1.51% | 23,819,180 |
| Jan 7, 2026 | 4.65 | 4.67 | 4.62 | 4.64 | 4.64 | -0.64% | 14,282,530 |
| Jan 6, 2026 | 4.62 | 4.69 | 4.61 | 4.67 | 4.67 | 1.08% | 16,873,720 |
| Jan 5, 2026 | 4.61 | 4.64 | 4.60 | 4.62 | 4.62 | 0.43% | 14,236,700 |
| Dec 31, 2025 | 4.66 | 4.68 | 4.59 | 4.60 | 4.60 | -1.50% | 16,825,840 |
| Dec 30, 2025 | 4.65 | 4.72 | 4.59 | 4.67 | 4.67 | 0.21% | 16,561,170 |
| Dec 29, 2025 | 4.70 | 4.71 | 4.64 | 4.66 | 4.66 | -1.06% | 14,773,667 |
| Dec 26, 2025 | 4.65 | 4.78 | 4.64 | 4.71 | 4.71 | 0.86% | 28,441,990 |
| Dec 25, 2025 | 4.56 | 4.69 | 4.54 | 4.67 | 4.67 | 2.64% | 24,634,830 |
| Dec 24, 2025 | 4.51 | 4.56 | 4.51 | 4.55 | 4.55 | 0.44% | 8,085,454 |
| Dec 23, 2025 | 4.60 | 4.61 | 4.52 | 4.53 | 4.53 | -1.74% | 12,539,120 |
| Dec 22, 2025 | 4.58 | 4.65 | 4.55 | 4.61 | 4.61 | 1.32% | 19,376,690 |
| Dec 19, 2025 | 4.46 | 4.57 | 4.45 | 4.55 | 4.55 | 2.25% | 16,091,310 |
| Dec 18, 2025 | 4.42 | 4.49 | 4.40 | 4.45 | 4.45 | 0.23% | 10,877,019 |
| Dec 17, 2025 | 4.46 | 4.49 | 4.37 | 4.44 | 4.44 | -0.89% | 18,639,320 |
| Dec 16, 2025 | 4.54 | 4.55 | 4.47 | 4.48 | 4.48 | -1.97% | 10,052,070 |
| Dec 15, 2025 | 4.55 | 4.58 | 4.52 | 4.57 | 4.57 | 1.11% | 9,753,218 |
| Dec 12, 2025 | 4.52 | 4.55 | 4.49 | 4.52 | 4.52 | 0.67% | 8,572,994 |
| Dec 11, 2025 | 4.58 | 4.59 | 4.48 | 4.49 | 4.49 | -2.18% | 15,742,220 |
| Dec 10, 2025 | 4.59 | 4.61 | 4.55 | 4.59 | 4.59 | -0.22% | 11,336,760 |
| Dec 9, 2025 | 4.63 | 4.64 | 4.59 | 4.60 | 4.60 | -1.08% | 11,352,040 |
| Dec 8, 2025 | 4.64 | 4.66 | 4.63 | 4.65 | 4.65 | 0.22% | 10,027,260 |
| Dec 5, 2025 | 4.60 | 4.65 | 4.58 | 4.64 | 4.64 | 0.65% | 9,947,278 |
| Dec 4, 2025 | 4.66 | 4.67 | 4.60 | 4.61 | 4.61 | -1.28% | 14,165,742 |
| Dec 3, 2025 | 4.73 | 4.75 | 4.66 | 4.67 | 4.67 | -1.27% | 12,293,440 |
| Dec 2, 2025 | 4.78 | 4.78 | 4.71 | 4.73 | 4.73 | -0.84% | 9,752,346 |
| Dec 1, 2025 | 4.76 | 4.80 | 4.76 | 4.77 | 4.77 | -0.63% | 13,251,130 |
| Nov 28, 2025 | 4.63 | 4.83 | 4.62 | 4.80 | 4.80 | 3.23% | 27,192,440 |