Skip to main content
Ningbo Daye Garden Machinery Co.,Ltd. (SHE:300879)
China flag China · Delayed Price · Currency is CNY
23.18
-0.42 (-1.78%)
Mar 9, 2026, 3:04 PM CST

SHE:300879 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.8823.7322.8023.6023.602.79%3,217,114
Mar 5, 202623.2223.3322.8922.9622.960.97%2,998,412
Mar 4, 202623.0023.3222.7022.7422.74-1.39%2,827,127
Mar 3, 202623.9824.2323.0223.0623.06-3.51%4,403,488
Mar 2, 202624.7024.9123.7323.9023.90-4.51%6,030,720
Feb 27, 202625.1925.3024.9425.0325.030.52%2,125,021
Feb 26, 202625.2725.3524.8424.9024.90-1.46%2,661,105
Feb 25, 202625.1025.3125.0025.2725.270.80%2,117,277
Feb 24, 202625.3225.3924.9025.0725.070.48%1,966,056
Feb 13, 202625.0225.2924.8724.9524.95-0.20%1,895,000
Feb 12, 202625.3225.3624.8925.0025.00-0.95%2,453,000
Feb 11, 202625.1325.5225.1025.2425.240.24%2,553,998
Feb 10, 202625.5325.5925.1425.1825.18-0.87%4,248,967
Feb 9, 202625.5025.5925.2525.4025.400.43%2,561,300
Feb 6, 202624.8325.4324.5625.2925.292.22%4,075,405
Feb 5, 202624.7125.3624.6424.7424.74-0.44%4,149,624
Feb 4, 202625.0026.2324.6324.8524.85-0.52%6,392,762
Feb 3, 202625.6425.9124.6024.9824.98-1.30%6,728,694
Feb 2, 202626.0026.5925.1625.3125.31-9.96%6,663,742
Jan 30, 202628.0128.1927.6628.1128.110.57%2,039,500
Jan 29, 202628.1928.5427.7627.9527.95-1.34%2,878,605
Jan 28, 202628.9129.0428.2028.3328.33-2.04%3,425,484
Jan 27, 202629.6029.6228.0428.9228.92-2.33%4,538,521
Jan 26, 202630.6130.9829.4329.6129.61-3.17%5,147,688
Jan 23, 202630.1430.6530.1430.5830.581.29%3,679,356
Jan 22, 202630.5030.6430.1130.1930.19-0.72%2,819,351
Jan 21, 202629.7630.8029.6330.4130.411.37%3,827,451
Jan 20, 202630.5031.1029.8130.0030.00-1.51%4,560,511
Jan 19, 202630.1330.5929.8630.4630.461.03%3,336,574
Jan 16, 202630.2930.3929.7330.1530.150.67%3,919,949
Jan 15, 202630.4030.5229.6429.9529.95-1.51%4,316,029
Jan 14, 202630.6231.2430.2830.4130.41-1.01%7,410,401
Jan 13, 202630.5231.3230.1530.7230.720.66%7,802,583
Jan 12, 202629.8530.5229.8530.5230.522.31%5,932,693
Jan 9, 202629.4230.0029.4229.8329.831.05%3,774,330
Jan 8, 202629.1829.7429.1829.5229.520.54%3,116,053
Jan 7, 202629.9629.9629.2729.3629.36-2.04%4,164,898
Jan 6, 202629.8130.1629.7129.9729.970.40%4,027,075
Jan 5, 202629.6029.9429.3029.8529.85-4,447,557
Dec 31, 202530.5630.8029.7029.8529.85-2.23%5,589,265
Dec 30, 202529.1231.2128.9230.5330.534.73%9,449,324
Dec 29, 202528.9629.3028.8129.1529.150.31%2,529,400
Dec 26, 202529.6029.6929.0029.0629.06-1.62%3,909,500
Dec 25, 202529.3629.6928.9229.5429.541.69%3,571,700
Dec 24, 202528.7029.1728.5829.0529.050.66%2,348,666
Dec 23, 202528.7329.2928.3928.8628.860.24%3,148,193
Dec 22, 202528.5729.1928.3528.7928.790.98%2,692,453
Dec 19, 202528.1228.7628.1228.5128.511.35%2,325,247
Dec 18, 202528.4028.8828.1228.1328.13-1.44%2,545,060
Dec 17, 202529.0929.4028.0028.5428.54-3.09%4,923,860
Dec 16, 202529.2230.2228.9929.4529.450.99%6,171,732
Dec 15, 202528.7729.5028.4329.1629.161.57%4,046,720
Dec 12, 202528.6129.4428.4328.7128.710.45%2,911,935
Dec 11, 202529.6029.6028.5128.5828.58-3.09%4,211,866
Dec 10, 202528.4329.7828.3429.4929.493.47%7,436,045
Dec 9, 202528.6229.2428.3028.5028.50-1.14%2,268,479
Dec 8, 202528.4629.2728.3528.8328.831.44%3,200,452
Dec 5, 202527.5728.4727.4228.4228.423.01%2,330,189
Dec 4, 202527.6727.9027.3027.5927.59-0.25%1,706,502
Dec 3, 202528.1828.4927.5027.6627.66-1.85%2,209,774
Dec 2, 202528.4728.8328.1628.1828.18-1.47%1,727,700
Dec 1, 202528.5228.9028.4628.6028.600.32%2,155,260
Nov 28, 202527.9928.5527.8028.5128.511.86%2,703,921
Nov 27, 202527.9528.2727.6027.9927.990.14%1,674,963
Nov 26, 202527.9928.3927.9027.9527.95-0.82%1,992,700
Nov 25, 202528.1228.4327.9328.1828.180.97%2,146,976
Nov 24, 202527.6128.0427.4427.9127.911.68%2,564,904
Nov 21, 202528.3928.5727.1527.4527.45-4.39%4,748,864
Nov 20, 202529.2329.3028.5828.7128.71-1.00%2,282,605
Nov 19, 202529.5229.7528.9129.0029.00-1.86%2,421,319
Nov 18, 202530.0730.1129.4529.5529.55-2.06%2,696,100
Nov 17, 202530.6330.8030.0930.1730.17-1.41%2,458,100
Nov 14, 202530.1631.0830.0930.6030.601.06%3,904,221
Nov 13, 202530.2130.5230.0730.2830.280.40%2,357,200
Nov 12, 202530.1130.2029.8830.1630.16-0.17%2,086,700
Nov 11, 202530.3730.4730.1630.2130.21-0.40%2,004,055
Nov 10, 202530.4030.4730.1530.3330.330.40%1,676,819
Nov 7, 202530.2830.6830.1030.2130.21-0.56%2,221,500
Nov 6, 202530.8231.1030.2030.3830.38-1.87%3,249,843
Nov 5, 202529.9631.2829.9630.9630.962.04%4,094,649
Nov 4, 202531.4131.4730.1430.3430.34-3.38%5,171,717
Nov 3, 202531.5531.7331.1531.4031.40-0.63%2,897,197
Oct 31, 202531.5331.8031.1031.6031.600.22%3,861,917
Oct 30, 202533.4933.4931.5131.5331.53-9.40%12,240,940
Oct 29, 202534.5135.1533.9434.8034.800.72%4,822,000
Oct 28, 202533.9535.6233.6234.5534.551.74%7,036,064
Oct 27, 202533.4534.2033.4133.9633.961.52%4,187,908
Oct 24, 202533.0033.7032.9933.4533.451.21%2,720,242
Oct 23, 202533.2033.2032.4933.0533.05-0.57%2,288,800
Oct 22, 202533.1433.7533.0033.2433.24-0.27%2,178,383
Oct 21, 202533.1033.3332.7333.3333.330.82%2,333,000
Oct 20, 202532.4733.2032.4733.0633.062.70%3,204,245
Oct 17, 202533.4033.5532.1932.1932.19-3.59%3,701,234
Oct 16, 202533.9934.1133.2333.3933.39-1.24%3,476,420
Oct 15, 202533.0534.0032.8833.8133.812.33%3,245,416
Oct 14, 202534.2234.4432.9833.0433.04-2.88%3,838,900
Oct 13, 202532.5134.2831.9834.0234.02-1.28%3,558,778
Oct 10, 202535.2135.2134.4534.4634.46-1.77%3,496,600
Oct 9, 202535.6035.6034.8035.0835.08-0.48%4,430,891
Sep 30, 202535.6736.3535.1235.2535.25-1.15%4,801,291