Skip to main content
Ningbo Daye Garden Machinery Co.,Ltd. (SHE:300879)
China flag China · Delayed Price · Currency is CNY
24.07
+0.27 (1.13%)
Apr 29, 2026, 3:04 PM CST

SHE:300879 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.9524.9523.5524.06-1.09%1,299,833
Apr 28, 202623.8024.9323.6623.8023.80-3.53%5,192,425
Apr 27, 202624.4424.8324.2724.6724.670.28%3,077,500
Apr 24, 202624.9525.1324.2124.6024.60-2.19%3,570,281
Apr 23, 202625.6126.0825.0025.1525.15-1.72%4,134,915
Apr 22, 202625.5825.8825.1225.5925.59-0.47%3,533,719
Apr 21, 202625.6625.9825.3025.7125.71-0.23%4,201,406
Apr 20, 202625.2925.8024.8325.7725.771.34%4,853,300
Apr 17, 202624.8325.8224.5825.4325.432.01%5,785,805
Apr 16, 202624.0024.9923.8724.9324.933.83%5,400,548
Apr 15, 202624.5924.6823.7624.0124.01-1.92%4,551,201
Apr 14, 202625.0025.0524.2924.4824.48-1.33%4,308,000
Apr 13, 202624.4824.9924.0224.8124.81-3,521,206
Apr 10, 202624.9925.5824.7024.8124.81-4,408,302
Apr 9, 202625.0925.2524.3924.8124.81-2.05%5,502,338
Apr 8, 202624.5925.4224.4225.3325.335.10%6,157,293
Apr 7, 202623.8224.5023.6924.1024.10-0.17%4,929,456
Apr 3, 202626.2826.3023.8524.1424.14-7.33%7,749,641
Apr 2, 202626.1626.8625.7026.0526.05-1.18%5,827,810
Apr 1, 202626.6026.9725.9526.3626.360.61%7,163,992
Mar 31, 202627.6827.9926.2026.2026.20-6.99%11,077,310
Mar 30, 202627.8828.7827.4528.1728.17-2.96%10,528,830
Mar 27, 202627.3629.9427.3629.0329.033.42%17,576,240
Mar 26, 202625.8128.8625.7828.0728.077.34%19,460,330
Mar 25, 202625.5826.5925.3226.1526.151.04%9,823,596
Mar 24, 202625.3025.8925.1225.8825.883.23%8,668,549
Mar 23, 202625.5126.0024.4125.0725.07-3.69%10,732,664
Mar 20, 202624.6126.2323.6626.0326.035.13%15,217,170
Mar 19, 202624.5625.6324.3824.7624.76-1.20%6,967,689
Mar 18, 202624.8825.6124.6725.0625.061.09%8,376,958
Mar 17, 202624.4426.3624.2724.7924.791.22%10,822,240
Mar 16, 202625.5225.5724.4024.4924.49-3.09%7,747,170
Mar 13, 202623.8626.5923.6625.2725.276.09%13,475,130
Mar 12, 202623.8024.1423.6823.8223.820.13%2,911,600
Mar 11, 202623.9923.9923.6823.7923.79-0.50%2,080,900
Mar 10, 202623.4123.9523.3823.9123.913.15%2,825,103
Mar 9, 202623.1823.3222.8523.1823.18-1.78%2,629,678
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