Hefei Fengle Seed Co.,Ltd (000713.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:05PM CST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 6.38 | 6.21 | 6.13 | 6.16 | 6.16 | 3,760,964 |
| 29 May 2024 | 6.16 | 6.24 | 6.15 | 6.20 | 6.20 | 2,647,082 |
| 28 May 2024 | 6.28 | 6.30 | 6.19 | 6.19 | 6.19 | 3,764,780 |
| 27 May 2024 | 6.21 | 6.28 | 6.14 | 6.24 | 6.24 | 7,270,564 |
| 24 May 2024 | 6.38 | 6.46 | 6.29 | 6.29 | 6.29 | 10,309,817 |
| 23 May 2024 | 6.39 | 6.39 | 6.20 | 6.23 | 6.23 | 5,965,070 |
| 22 May 2024 | 6.40 | 6.44 | 6.35 | 6.38 | 6.38 | 3,858,840 |
| 21 May 2024 | 6.51 | 6.51 | 6.38 | 6.40 | 6.40 | 6,319,643 |
| 20 May 2024 | 6.41 | 6.53 | 6.40 | 6.51 | 6.51 | 8,205,646 |
| 17 May 2024 | 6.41 | 6.46 | 6.36 | 6.43 | 6.43 | 5,671,000 |
| 16 May 2024 | 6.37 | 6.45 | 6.37 | 6.40 | 6.40 | 5,517,947 |
| 15 May 2024 | 6.44 | 6.44 | 6.35 | 6.38 | 6.38 | 7,100,193 |
| 14 May 2024 | 6.44 | 6.54 | 6.44 | 6.48 | 6.48 | 8,730,210 |
| 13 May 2024 | 6.58 | 6.60 | 6.45 | 6.46 | 6.46 | 9,196,260 |
| 10 May 2024 | 6.67 | 6.83 | 6.58 | 6.62 | 6.62 | 12,388,599 |
| 09 May 2024 | 6.62 | 6.70 | 6.55 | 6.67 | 6.67 | 16,469,865 |
| 08 May 2024 | 6.46 | 6.70 | 6.42 | 6.68 | 6.68 | 17,996,837 |
| 07 May 2024 | 6.42 | 6.48 | 6.40 | 6.47 | 6.47 | 7,076,737 |
| 06 May 2024 | 6.38 | 6.45 | 6.37 | 6.42 | 6.42 | 10,447,041 |
| 30 Apr 2024 | 6.48 | 6.49 | 6.30 | 6.35 | 6.35 | 9,153,537 |
| 29 Apr 2024 | 6.20 | 6.34 | 6.18 | 6.34 | 6.34 | 11,352,426 |
| 26 Apr 2024 | 6.11 | 6.19 | 6.07 | 6.19 | 6.19 | 9,433,342 |
| 25 Apr 2024 | 6.15 | 6.20 | 6.13 | 6.16 | 6.16 | 5,336,640 |
| 24 Apr 2024 | 6.21 | 6.21 | 6.12 | 6.17 | 6.17 | 5,517,430 |
| 23 Apr 2024 | 6.21 | 6.26 | 6.13 | 6.21 | 6.21 | 5,662,654 |
| 22 Apr 2024 | 6.23 | 6.30 | 6.12 | 6.21 | 6.21 | 7,195,840 |
| 19 Apr 2024 | 6.17 | 6.30 | 6.10 | 6.26 | 6.26 | 10,655,336 |
| 18 Apr 2024 | 6.20 | 6.21 | 6.11 | 6.12 | 6.12 | 7,143,828 |
| 17 Apr 2024 | 6.00 | 6.17 | 6.00 | 6.16 | 6.16 | 8,011,391 |
| 16 Apr 2024 | 6.30 | 6.34 | 5.94 | 5.94 | 5.94 | 11,652,820 |
| 15 Apr 2024 | 6.62 | 6.62 | 6.30 | 6.36 | 6.36 | 10,619,975 |
| 12 Apr 2024 | 6.69 | 6.74 | 6.60 | 6.62 | 6.62 | 5,432,188 |
| 11 Apr 2024 | 6.65 | 6.78 | 6.58 | 6.71 | 6.71 | 5,677,621 |
| 10 Apr 2024 | 6.78 | 6.82 | 6.65 | 6.69 | 6.69 | 6,820,818 |
| 09 Apr 2024 | 6.71 | 6.82 | 6.63 | 6.82 | 6.82 | 7,928,161 |
| 08 Apr 2024 | 6.86 | 6.89 | 6.72 | 6.73 | 6.73 | 9,309,720 |
| 03 Apr 2024 | 6.74 | 6.87 | 6.72 | 6.87 | 6.87 | 10,561,699 |
| 02 Apr 2024 | 6.76 | 6.77 | 6.70 | 6.76 | 6.76 | 6,008,209 |
| 01 Apr 2024 | 6.73 | 6.79 | 6.69 | 6.76 | 6.76 | 12,575,088 |
| 29 Mar 2024 | 6.83 | 6.86 | 6.77 | 6.72 | 6.72 | 3,804,700 |
| 28 Mar 2024 | 6.81 | 6.94 | 6.77 | 6.83 | 6.83 | 8,762,336 |
| 27 Mar 2024 | 7.04 | 7.04 | 6.82 | 6.85 | 6.85 | 7,401,352 |
| 26 Mar 2024 | 7.09 | 7.11 | 6.98 | 7.03 | 7.03 | 5,758,506 |
| 25 Mar 2024 | 7.09 | 7.12 | 7.00 | 7.00 | 7.00 | 6,381,080 |
| 22 Mar 2024 | 7.33 | 7.34 | 7.11 | 7.11 | 7.11 | 10,417,677 |
| 21 Mar 2024 | 7.28 | 7.38 | 7.28 | 7.35 | 7.35 | 9,909,763 |
| 20 Mar 2024 | 7.35 | 7.43 | 7.26 | 7.30 | 7.30 | 7,512,037 |
| 19 Mar 2024 | 7.27 | 7.35 | 7.24 | 7.31 | 7.31 | 8,655,367 |
| 18 Mar 2024 | 7.22 | 7.27 | 7.14 | 7.27 | 7.27 | 7,441,986 |
| 15 Mar 2024 | 7.13 | 7.33 | 7.13 | 7.24 | 7.24 | 8,049,319 |
| 14 Mar 2024 | 7.18 | 7.25 | 7.09 | 7.16 | 7.16 | 5,969,956 |
| 13 Mar 2024 | 7.41 | 7.43 | 7.20 | 7.23 | 7.23 | 9,705,907 |
| 12 Mar 2024 | 7.16 | 7.31 | 7.13 | 7.31 | 7.31 | 10,779,093 |
| 11 Mar 2024 | 7.08 | 7.17 | 7.01 | 7.17 | 7.17 | 6,995,934 |
| 08 Mar 2024 | 7.07 | 7.13 | 6.97 | 7.07 | 7.07 | 6,069,575 |
| 07 Mar 2024 | 7.17 | 7.22 | 7.06 | 7.07 | 7.07 | 8,667,204 |
| 06 Mar 2024 | 7.18 | 7.24 | 7.12 | 7.16 | 7.16 | 6,490,806 |
| 05 Mar 2024 | 7.37 | 7.42 | 7.16 | 7.18 | 7.18 | 12,098,510 |
| 04 Mar 2024 | 7.34 | 7.57 | 7.31 | 7.42 | 7.42 | 12,625,897 |
| 01 Mar 2024 | 7.43 | 7.43 | 7.32 | 7.39 | 7.39 | 15,713,714 |
| 29 Feb 2024 | 7.18 | 7.66 | 7.05 | 7.50 | 7.50 | 28,063,447 |
| 28 Feb 2024 | 7.16 | 7.68 | 7.01 | 7.35 | 7.35 | 28,175,760 |
| 27 Feb 2024 | 7.01 | 7.13 | 6.92 | 7.11 | 7.11 | 10,983,131 |
| 26 Feb 2024 | 6.98 | 7.07 | 6.91 | 7.00 | 7.00 | 8,502,809 |
| 23 Feb 2024 | 6.85 | 6.98 | 6.81 | 6.97 | 6.97 | 9,709,251 |
| 22 Feb 2024 | 6.75 | 6.94 | 6.70 | 6.89 | 6.89 | 10,472,978 |
| 21 Feb 2024 | 6.69 | 6.87 | 6.62 | 6.76 | 6.76 | 9,412,204 |
| 20 Feb 2024 | 6.76 | 6.76 | 6.63 | 6.72 | 6.72 | 5,510,426 |
| 19 Feb 2024 | 6.79 | 6.88 | 6.70 | 6.77 | 6.77 | 8,651,693 |
| 08 Feb 2024 | 6.40 | 6.75 | 6.40 | 6.73 | 6.73 | 11,547,054 |
| 07 Feb 2024 | 6.35 | 6.58 | 6.26 | 6.40 | 6.40 | 10,499,383 |
| 06 Feb 2024 | 5.94 | 6.47 | 5.73 | 6.38 | 6.38 | 10,894,559 |
| 05 Feb 2024 | 6.45 | 6.59 | 5.88 | 6.08 | 6.08 | 13,319,753 |
| 02 Feb 2024 | 6.62 | 6.80 | 6.22 | 6.45 | 6.45 | 10,204,657 |
| 01 Feb 2024 | 6.78 | 6.85 | 6.55 | 6.68 | 6.68 | 8,386,576 |
| 31 Jan 2024 | 7.06 | 7.13 | 6.74 | 6.77 | 6.77 | 15,193,460 |
| 30 Jan 2024 | 7.04 | 7.48 | 6.93 | 7.26 | 7.26 | 20,914,156 |
| 29 Jan 2024 | 7.20 | 7.21 | 7.01 | 7.05 | 7.05 | 8,332,347 |
| 26 Jan 2024 | 7.09 | 7.25 | 7.02 | 7.19 | 7.19 | 13,667,593 |
| 25 Jan 2024 | 6.71 | 7.13 | 6.66 | 7.08 | 7.08 | 14,860,787 |
| 24 Jan 2024 | 6.66 | 6.74 | 6.47 | 6.72 | 6.72 | 10,107,826 |
| 23 Jan 2024 | 6.57 | 6.70 | 6.47 | 6.64 | 6.64 | 6,338,588 |
| 22 Jan 2024 | 6.97 | 6.98 | 6.55 | 6.64 | 6.64 | 9,429,111 |
| 19 Jan 2024 | 7.17 | 7.24 | 7.00 | 7.01 | 7.01 | 8,259,380 |
| 18 Jan 2024 | 7.10 | 7.25 | 6.77 | 7.25 | 7.25 | 14,321,661 |
| 17 Jan 2024 | 7.25 | 7.30 | 7.09 | 7.10 | 7.10 | 6,230,231 |
| 16 Jan 2024 | 7.33 | 7.40 | 7.22 | 7.27 | 7.27 | 6,352,533 |
| 15 Jan 2024 | 7.39 | 7.44 | 7.31 | 7.35 | 7.35 | 5,781,326 |
| 12 Jan 2024 | 7.38 | 7.52 | 7.35 | 7.36 | 7.36 | 5,390,648 |
| 11 Jan 2024 | 7.32 | 7.42 | 7.30 | 7.42 | 7.42 | 5,316,101 |
| 10 Jan 2024 | 7.33 | 7.37 | 7.23 | 7.31 | 7.31 | 5,686,708 |
| 09 Jan 2024 | 7.36 | 7.41 | 7.27 | 7.35 | 7.35 | 5,533,653 |
| 08 Jan 2024 | 7.58 | 7.59 | 7.34 | 7.34 | 7.34 | 7,396,128 |
| 05 Jan 2024 | 7.76 | 7.77 | 7.57 | 7.60 | 7.60 | 4,740,415 |
| 04 Jan 2024 | 7.77 | 7.78 | 7.70 | 7.74 | 7.74 | 4,398,292 |
| 03 Jan 2024 | 7.77 | 7.78 | 7.70 | 7.76 | 7.76 | 5,349,967 |
| 02 Jan 2024 | 7.67 | 7.80 | 7.67 | 7.77 | 7.77 | 8,883,302 |
| 29 Dec 2023 | 7.63 | 7.69 | 7.61 | 7.67 | 7.67 | 7,284,448 |
| 28 Dec 2023 | 7.51 | 7.68 | 7.31 | 7.64 | 7.64 | 11,732,062 |
| 27 Dec 2023 | 7.77 | 7.89 | 7.57 | 7.63 | 7.63 | 10,979,548 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.