Gifore Agricultural Science & Technology Service Co.,Ltd (SHE:300022)
China
· Delayed Price · Currency is CNY 9.84
+0.25 (2.61%)
At close: Apr 29, 2026
SHE:300022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.43 | 9.75 | 9.41 | 9.59 | 9.59 | 0.84% | 16,062,300 |
| Apr 27, 2026 | 9.50 | 9.67 | 9.22 | 9.51 | 9.51 | -1.65% | 25,310,610 |
| Apr 24, 2026 | 9.54 | 9.75 | 9.54 | 9.67 | 9.67 | 0.31% | 12,083,800 |
| Apr 23, 2026 | 10.08 | 10.24 | 9.59 | 9.64 | 9.64 | -5.02% | 23,848,100 |
| Apr 22, 2026 | 9.79 | 10.36 | 9.78 | 10.15 | 10.15 | 4.00% | 21,850,200 |
| Apr 21, 2026 | 10.00 | 10.05 | 9.68 | 9.76 | 9.76 | -2.11% | 15,010,600 |
| Apr 20, 2026 | 9.86 | 10.24 | 9.78 | 9.97 | 9.97 | 1.42% | 28,195,500 |
| Apr 17, 2026 | 9.74 | 9.88 | 9.55 | 9.83 | 9.83 | 0.92% | 21,995,000 |
| Apr 16, 2026 | 9.79 | 9.82 | 9.64 | 9.74 | 9.74 | 0.31% | 26,698,000 |
| Apr 15, 2026 | 9.67 | 9.79 | 9.63 | 9.71 | 9.71 | 0.41% | 21,485,750 |
| Apr 14, 2026 | 9.58 | 9.76 | 9.53 | 9.67 | 9.67 | 0.52% | 19,793,320 |
| Apr 13, 2026 | 9.71 | 9.88 | 9.51 | 9.62 | 9.62 | -2.14% | 34,173,260 |
| Apr 10, 2026 | 10.20 | 10.53 | 9.81 | 9.83 | 9.83 | -1.99% | 33,043,840 |
| Apr 9, 2026 | 10.20 | 10.33 | 9.81 | 10.03 | 10.03 | -0.79% | 31,852,790 |
| Apr 8, 2026 | 9.90 | 10.20 | 9.24 | 10.11 | 10.11 | 1.10% | 44,542,990 |
| Apr 7, 2026 | 9.87 | 10.09 | 9.61 | 10.00 | 10.00 | 1.32% | 33,904,060 |
| Apr 3, 2026 | 10.20 | 10.20 | 9.60 | 9.87 | 9.87 | -3.24% | 45,532,700 |
| Apr 2, 2026 | 9.69 | 10.24 | 9.53 | 10.20 | 10.20 | 6.81% | 40,186,710 |
| Apr 1, 2026 | 9.60 | 9.69 | 9.41 | 9.55 | 9.55 | 2.14% | 22,330,000 |
| Mar 31, 2026 | 9.36 | 9.50 | 9.13 | 9.35 | 9.35 | 0.97% | 31,777,400 |
| Mar 30, 2026 | 9.02 | 9.88 | 9.00 | 9.26 | 9.26 | 1.31% | 50,443,500 |
| Mar 27, 2026 | 8.92 | 9.14 | 8.74 | 9.14 | 9.14 | 1.56% | 13,425,500 |
| Mar 26, 2026 | 9.05 | 9.41 | 8.85 | 9.00 | 9.00 | - | 24,060,000 |
| Mar 25, 2026 | 8.85 | 9.03 | 8.80 | 9.00 | 9.00 | 1.58% | 23,036,701 |
| Mar 24, 2026 | 8.48 | 8.89 | 8.38 | 8.86 | 8.86 | 6.24% | 27,607,650 |
| Mar 23, 2026 | 8.24 | 8.62 | 8.01 | 8.34 | 8.34 | -0.71% | 25,210,970 |
| Mar 20, 2026 | 8.46 | 8.67 | 8.37 | 8.40 | 8.40 | -0.59% | 16,055,600 |
| Mar 19, 2026 | 8.58 | 8.72 | 8.38 | 8.45 | 8.45 | -1.52% | 16,541,350 |
| Mar 18, 2026 | 8.53 | 8.74 | 8.45 | 8.58 | 8.58 | 1.30% | 20,381,100 |
| Mar 17, 2026 | 8.27 | 8.66 | 8.19 | 8.47 | 8.47 | 2.79% | 25,295,630 |
| Mar 16, 2026 | 8.09 | 8.33 | 8.05 | 8.24 | 8.24 | 2.49% | 15,979,940 |
| Mar 13, 2026 | 8.08 | 8.22 | 8.01 | 8.04 | 8.04 | -0.62% | 9,976,200 |
| Mar 12, 2026 | 8.15 | 8.24 | 8.06 | 8.09 | 8.09 | -0.98% | 7,791,100 |
| Mar 11, 2026 | 8.10 | 8.25 | 8.08 | 8.17 | 8.17 | 0.86% | 9,939,021 |
| Mar 10, 2026 | 8.03 | 8.13 | 7.99 | 8.10 | 8.10 | 1.76% | 9,632,800 |
| Mar 9, 2026 | 8.15 | 8.15 | 7.88 | 7.96 | 7.96 | -3.05% | 16,228,790 |
| Mar 6, 2026 | 8.12 | 8.24 | 8.06 | 8.21 | 8.21 | 0.74% | 11,573,840 |
| Mar 5, 2026 | 8.30 | 8.30 | 8.09 | 8.15 | 8.15 | -0.61% | 11,756,190 |
| Mar 4, 2026 | 8.35 | 8.37 | 8.15 | 8.20 | 8.20 | -1.56% | 12,960,110 |
| Mar 3, 2026 | 8.48 | 8.59 | 8.32 | 8.33 | 8.33 | -1.88% | 18,071,400 |
| Mar 2, 2026 | 8.51 | 8.69 | 8.40 | 8.49 | 8.49 | -0.35% | 12,738,400 |
| Feb 27, 2026 | 8.58 | 8.60 | 8.38 | 8.52 | 8.52 | -0.12% | 9,401,331 |
| Feb 26, 2026 | 8.39 | 8.53 | 8.39 | 8.53 | 8.53 | 1.31% | 10,062,000 |
| Feb 25, 2026 | 8.21 | 8.48 | 8.21 | 8.42 | 8.42 | 1.94% | 13,314,290 |
| Feb 24, 2026 | 8.19 | 8.36 | 8.17 | 8.26 | 8.26 | 1.47% | 13,077,700 |
| Feb 13, 2026 | 8.06 | 8.30 | 8.06 | 8.14 | 8.14 | 0.74% | 8,914,100 |
| Feb 12, 2026 | 8.34 | 8.38 | 8.06 | 8.08 | 8.08 | -2.53% | 13,222,810 |
| Feb 11, 2026 | 8.30 | 8.38 | 8.23 | 8.29 | 8.29 | 0.48% | 11,911,560 |
| Feb 10, 2026 | 8.17 | 8.29 | 8.15 | 8.25 | 8.25 | 0.98% | 12,257,310 |
| Feb 9, 2026 | 8.13 | 8.22 | 8.11 | 8.17 | 8.17 | 0.62% | 7,870,318 |
| Feb 6, 2026 | 8.05 | 8.29 | 8.02 | 8.12 | 8.12 | 0.37% | 11,233,000 |
| Feb 5, 2026 | 8.09 | 8.20 | 8.04 | 8.09 | 8.09 | -0.25% | 10,791,400 |
| Feb 4, 2026 | 8.19 | 8.20 | 7.99 | 8.11 | 8.11 | -0.73% | 13,118,800 |
| Feb 3, 2026 | 8.15 | 8.24 | 8.07 | 8.17 | 8.17 | 1.36% | 9,148,418 |
| Feb 2, 2026 | 8.20 | 8.24 | 8.03 | 8.06 | 8.06 | -2.77% | 11,177,418 |
| Jan 30, 2026 | 7.97 | 8.39 | 7.97 | 8.29 | 8.29 | 3.62% | 17,531,800 |
| Jan 29, 2026 | 8.07 | 8.22 | 7.99 | 8.00 | 8.00 | -0.99% | 9,863,010 |
| Jan 28, 2026 | 8.06 | 8.18 | 8.06 | 8.08 | 8.08 | -0.12% | 7,240,821 |
| Jan 27, 2026 | 8.20 | 8.23 | 7.96 | 8.09 | 8.09 | -1.70% | 10,816,700 |
| Jan 26, 2026 | 8.50 | 8.54 | 8.15 | 8.23 | 8.23 | -3.63% | 19,364,400 |
| Jan 23, 2026 | 8.50 | 8.64 | 8.46 | 8.54 | 8.54 | 0.47% | 12,444,080 |
| Jan 22, 2026 | 8.52 | 8.60 | 8.48 | 8.50 | 8.50 | -0.58% | 8,577,400 |
| Jan 21, 2026 | 8.54 | 8.64 | 8.42 | 8.55 | 8.55 | -0.23% | 11,905,600 |
| Jan 20, 2026 | 8.66 | 8.72 | 8.53 | 8.57 | 8.57 | -1.38% | 13,044,900 |
| Jan 19, 2026 | 8.56 | 8.77 | 8.44 | 8.69 | 8.69 | 0.23% | 20,439,000 |
| Jan 16, 2026 | 8.44 | 8.79 | 8.33 | 8.67 | 8.67 | 3.21% | 29,852,200 |
| Jan 15, 2026 | 8.20 | 8.43 | 8.19 | 8.40 | 8.40 | 2.07% | 14,921,500 |
| Jan 14, 2026 | 8.20 | 8.25 | 8.10 | 8.23 | 8.23 | - | 16,797,160 |
| Jan 13, 2026 | 8.17 | 8.35 | 8.13 | 8.23 | 8.23 | 0.73% | 22,666,150 |
| Jan 12, 2026 | 8.02 | 8.38 | 8.00 | 8.17 | 8.17 | 3.42% | 18,003,832 |
| Jan 9, 2026 | 7.73 | 7.91 | 7.72 | 7.90 | 7.90 | 2.33% | 14,380,360 |
| Jan 8, 2026 | 7.73 | 7.74 | 7.67 | 7.72 | 7.72 | -0.13% | 6,705,868 |
| Jan 7, 2026 | 7.69 | 7.74 | 7.65 | 7.73 | 7.73 | 0.39% | 8,229,127 |
| Jan 6, 2026 | 7.67 | 7.71 | 7.62 | 7.70 | 7.70 | 0.39% | 8,424,752 |
| Jan 5, 2026 | 7.77 | 7.84 | 7.58 | 7.67 | 7.67 | -1.92% | 13,951,450 |
| Dec 31, 2025 | 7.98 | 8.07 | 7.75 | 7.82 | 7.82 | -3.58% | 18,383,730 |
| Dec 30, 2025 | 7.70 | 8.45 | 7.69 | 8.11 | 8.11 | 4.92% | 31,456,270 |
| Dec 29, 2025 | 7.89 | 7.98 | 7.71 | 7.73 | 7.73 | -0.51% | 11,901,720 |
| Dec 26, 2025 | 7.82 | 7.87 | 7.73 | 7.77 | 7.77 | -1.15% | 7,739,500 |
| Dec 25, 2025 | 7.76 | 7.92 | 7.65 | 7.86 | 7.86 | 1.42% | 10,244,630 |
| Dec 24, 2025 | 7.71 | 7.77 | 7.67 | 7.75 | 7.75 | - | 4,781,852 |
| Dec 23, 2025 | 7.69 | 7.81 | 7.58 | 7.75 | 7.75 | 0.52% | 9,399,250 |
| Dec 22, 2025 | 7.70 | 7.80 | 7.65 | 7.71 | 7.71 | -0.39% | 8,774,721 |
| Dec 19, 2025 | 7.85 | 7.85 | 7.70 | 7.74 | 7.74 | -0.64% | 9,785,705 |
| Dec 18, 2025 | 7.56 | 7.93 | 7.56 | 7.79 | 7.79 | 1.96% | 9,288,610 |
| Dec 17, 2025 | 7.58 | 7.69 | 7.52 | 7.64 | 7.64 | 0.26% | 5,987,910 |
| Dec 16, 2025 | 7.71 | 7.76 | 7.57 | 7.62 | 7.62 | -1.30% | 8,052,400 |
| Dec 15, 2025 | 8.00 | 8.10 | 7.66 | 7.72 | 7.72 | -3.86% | 11,791,600 |
| Dec 12, 2025 | 8.01 | 8.16 | 7.92 | 8.03 | 8.03 | 0.25% | 8,323,900 |
| Dec 11, 2025 | 8.08 | 8.15 | 7.90 | 8.01 | 8.01 | -1.35% | 9,579,600 |
| Dec 10, 2025 | 8.06 | 8.20 | 8.03 | 8.12 | 8.12 | 0.74% | 6,987,378 |
| Dec 9, 2025 | 8.19 | 8.20 | 8.03 | 8.06 | 8.06 | -1.47% | 10,512,700 |
| Dec 8, 2025 | 8.20 | 8.23 | 8.14 | 8.18 | 8.18 | -0.49% | 5,420,211 |
| Dec 5, 2025 | 8.17 | 8.22 | 8.15 | 8.22 | 8.22 | 0.24% | 5,109,000 |
| Dec 4, 2025 | 8.22 | 8.28 | 8.12 | 8.20 | 8.20 | -0.49% | 8,247,000 |
| Dec 3, 2025 | 8.20 | 8.32 | 8.16 | 8.24 | 8.24 | 0.24% | 13,687,900 |
| Dec 2, 2025 | 8.31 | 8.31 | 8.15 | 8.22 | 8.22 | -1.44% | 8,190,100 |
| Dec 1, 2025 | 8.20 | 8.55 | 8.20 | 8.34 | 8.34 | 1.83% | 17,181,500 |
| Nov 28, 2025 | 8.24 | 8.30 | 8.13 | 8.19 | 8.19 | -0.85% | 10,870,800 |
| Nov 27, 2025 | 8.26 | 8.29 | 8.15 | 8.26 | 8.26 | 0.49% | 5,015,601 |