Skip to main content
Gifore Agricultural Science & Technology Service Co.,Ltd (SHE:300022)
China flag China · Delayed Price · Currency is CNY
7.96
-0.25 (-3.05%)
At close: Mar 9, 2026

SHE:300022 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.158.157.887.967.96-3.05%16,228,790
Mar 6, 20268.128.248.068.218.210.74%11,573,840
Mar 5, 20268.308.308.098.158.15-0.61%11,756,190
Mar 4, 20268.358.378.158.208.20-1.56%12,960,110
Mar 3, 20268.488.598.328.338.33-1.88%18,071,400
Mar 2, 20268.518.698.408.498.49-0.35%12,738,400
Feb 27, 20268.588.608.388.528.52-0.12%9,401,331
Feb 26, 20268.398.538.398.538.531.31%10,062,000
Feb 25, 20268.218.488.218.428.421.94%13,314,290
Feb 24, 20268.198.368.178.268.261.47%13,077,700
Feb 13, 20268.068.308.068.148.140.74%8,914,100
Feb 12, 20268.348.388.068.088.08-2.53%13,222,810
Feb 11, 20268.308.388.238.298.290.48%11,911,560
Feb 10, 20268.178.298.158.258.250.98%12,257,310
Feb 9, 20268.138.228.118.178.170.62%7,870,318
Feb 6, 20268.058.298.028.128.120.37%11,233,000
Feb 5, 20268.098.208.048.098.09-0.25%10,791,400
Feb 4, 20268.198.207.998.118.11-0.73%13,118,800
Feb 3, 20268.158.248.078.178.171.36%9,148,418
Feb 2, 20268.208.248.038.068.06-2.77%11,177,418
Jan 30, 20267.978.397.978.298.293.62%17,531,800
Jan 29, 20268.078.227.998.008.00-0.99%9,863,010
Jan 28, 20268.068.188.068.088.08-0.12%7,240,821
Jan 27, 20268.208.237.968.098.09-1.70%10,816,700
Jan 26, 20268.508.548.158.238.23-3.63%19,364,400
Jan 23, 20268.508.648.468.548.540.47%12,444,080
Jan 22, 20268.528.608.488.508.50-0.58%8,577,400
Jan 21, 20268.548.648.428.558.55-0.23%11,905,600
Jan 20, 20268.668.728.538.578.57-1.38%13,044,900
Jan 19, 20268.568.778.448.698.690.23%20,439,000
Jan 16, 20268.448.798.338.678.673.21%29,852,200
Jan 15, 20268.208.438.198.408.402.07%14,921,500
Jan 14, 20268.208.258.108.238.23-16,797,160
Jan 13, 20268.178.358.138.238.230.73%22,666,150
Jan 12, 20268.028.388.008.178.173.42%18,003,832
Jan 9, 20267.737.917.727.907.902.33%14,380,360
Jan 8, 20267.737.747.677.727.72-0.13%6,705,868
Jan 7, 20267.697.747.657.737.730.39%8,229,127
Jan 6, 20267.677.717.627.707.700.39%8,424,752
Jan 5, 20267.777.847.587.677.67-1.92%13,951,450
Dec 31, 20257.988.077.757.827.82-3.58%18,383,730
Dec 30, 20257.708.457.698.118.114.92%31,456,270
Dec 29, 20257.897.987.717.737.73-0.51%11,901,720
Dec 26, 20257.827.877.737.777.77-1.15%7,739,500
Dec 25, 20257.767.927.657.867.861.42%10,244,630
Dec 24, 20257.717.777.677.757.75-4,781,852
Dec 23, 20257.697.817.587.757.750.52%9,399,250
Dec 22, 20257.707.807.657.717.71-0.39%8,774,721
Dec 19, 20257.857.857.707.747.74-0.64%9,785,705
Dec 18, 20257.567.937.567.797.791.96%9,288,610
Dec 17, 20257.587.697.527.647.640.26%5,987,910
Dec 16, 20257.717.767.577.627.62-1.30%8,052,400
Dec 15, 20258.008.107.667.727.72-3.86%11,791,600
Dec 12, 20258.018.167.928.038.030.25%8,323,900
Dec 11, 20258.088.157.908.018.01-1.35%9,579,600
Dec 10, 20258.068.208.038.128.120.74%6,987,378
Dec 9, 20258.198.208.038.068.06-1.47%10,512,700
Dec 8, 20258.208.238.148.188.18-0.49%5,420,211
Dec 5, 20258.178.228.158.228.220.24%5,109,000
Dec 4, 20258.228.288.128.208.20-0.49%8,247,000
Dec 3, 20258.208.328.168.248.240.24%13,687,900
Dec 2, 20258.318.318.158.228.22-1.44%8,190,100
Dec 1, 20258.208.558.208.348.341.83%17,181,500
Nov 28, 20258.248.308.138.198.19-0.85%10,870,800
Nov 27, 20258.268.298.158.268.260.49%5,015,601
Nov 26, 20258.308.318.138.228.22-0.48%7,044,464
Nov 25, 20258.408.468.228.268.26-1.08%9,898,002
Nov 24, 20258.328.608.308.358.350.36%10,146,100
Nov 21, 20258.338.438.138.328.32-0.12%12,528,260
Nov 20, 20258.458.458.298.338.33-0.95%7,392,400
Nov 19, 20258.508.588.388.418.41-1.41%12,747,000
Nov 18, 20258.738.738.528.538.53-0.81%14,483,500
Nov 17, 20258.598.748.408.608.60-0.81%13,408,500
Nov 14, 20258.989.088.658.678.67-4.52%27,482,300
Nov 13, 20258.759.438.749.089.083.06%39,833,060
Nov 12, 20258.839.058.778.818.81-12,806,000
Nov 11, 20258.708.868.588.818.812.32%19,009,700
Nov 10, 20258.668.698.588.618.610.12%8,171,600
Nov 7, 20258.578.678.538.608.60-0.12%6,950,910
Nov 6, 20258.718.748.588.618.61-1.03%8,746,600
Nov 5, 20258.708.778.648.708.70-0.57%7,704,311
Nov 4, 20258.808.908.718.758.75-0.57%10,753,700
Nov 3, 20258.868.888.688.808.80-0.68%12,514,900
Oct 31, 20258.748.968.718.868.861.37%16,308,000
Oct 30, 20258.608.988.578.748.741.51%22,229,900
Oct 29, 20258.538.678.438.618.610.70%17,867,100
Oct 28, 20258.618.658.528.558.55-0.47%8,604,800
Oct 27, 20258.458.778.448.598.591.06%18,362,400
Oct 24, 20258.508.578.438.508.500.24%9,011,900
Oct 23, 20258.508.508.398.488.48-0.24%10,645,100
Oct 22, 20258.578.628.458.508.50-1.16%9,127,001
Oct 21, 20258.768.798.578.608.60-2.05%13,494,000
Oct 20, 20258.828.868.668.788.780.23%9,555,600
Oct 17, 20258.958.958.688.768.76-1.35%16,401,880
Oct 16, 20258.959.018.858.888.88-0.56%13,968,400
Oct 15, 20258.939.018.788.938.930.34%14,825,830
Oct 14, 20258.779.188.638.908.901.60%25,601,700
Oct 13, 20258.488.838.348.768.76-0.11%22,523,800
Oct 10, 20258.588.938.558.778.771.50%20,572,900
Oct 9, 20258.548.728.408.648.641.53%17,163,420