Yunnan Shennong Agricultural Industry Group Co.,LTD. (605296.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 37.33 | 37.88 | 35.62 | 36.08 | 36.08 | 5,523,260 |
| 25 Apr 2024 | 37.60 | 38.00 | 36.71 | 37.06 | 37.06 | 3,731,130 |
| 24 Apr 2024 | 38.47 | 38.77 | 37.50 | 37.92 | 37.92 | 2,955,740 |
| 23 Apr 2024 | 38.85 | 39.87 | 37.01 | 39.00 | 39.00 | 4,320,406 |
| 22 Apr 2024 | 37.00 | 40.74 | 36.60 | 39.89 | 39.89 | 6,320,989 |
| 19 Apr 2024 | 36.42 | 37.44 | 36.03 | 37.04 | 37.04 | 3,629,470 |
| 18 Apr 2024 | 35.64 | 37.95 | 35.63 | 36.75 | 36.75 | 4,302,750 |
| 17 Apr 2024 | 36.07 | 37.57 | 35.53 | 35.99 | 35.99 | 3,669,040 |
| 16 Apr 2024 | 35.23 | 37.18 | 34.40 | 36.19 | 36.19 | 4,872,472 |
| 15 Apr 2024 | 35.96 | 36.01 | 34.37 | 35.45 | 35.45 | 3,312,902 |
| 12 Apr 2024 | 36.32 | 36.60 | 35.61 | 36.06 | 36.06 | 3,741,651 |
| 11 Apr 2024 | 37.01 | 37.97 | 36.06 | 36.16 | 36.16 | 5,614,799 |
| 10 Apr 2024 | 37.96 | 38.60 | 37.19 | 37.66 | 37.66 | 2,894,344 |
| 09 Apr 2024 | 36.77 | 38.50 | 36.61 | 38.11 | 38.11 | 4,498,040 |
| 08 Apr 2024 | 37.87 | 38.20 | 36.20 | 37.41 | 37.41 | 6,565,630 |
| 03 Apr 2024 | 37.50 | 39.00 | 37.49 | 38.04 | 38.04 | 5,217,065 |
| 02 Apr 2024 | 39.00 | 39.00 | 36.85 | 37.88 | 37.88 | 7,298,901 |
| 01 Apr 2024 | 36.76 | 40.00 | 36.59 | 39.02 | 39.02 | 8,690,994 |
| 29 Mar 2024 | 33.28 | 36.43 | 33.10 | 36.43 | 36.43 | 4,808,746 |
| 28 Mar 2024 | 32.84 | 33.66 | 32.77 | 33.12 | 33.12 | 3,197,394 |
| 27 Mar 2024 | 33.60 | 34.16 | 32.21 | 33.39 | 33.39 | 5,925,774 |
| 26 Mar 2024 | 33.00 | 34.54 | 32.94 | 33.20 | 33.20 | 7,133,512 |
| 25 Mar 2024 | 33.55 | 34.88 | 32.64 | 32.73 | 32.73 | 7,322,814 |
| 22 Mar 2024 | 33.82 | 35.32 | 32.86 | 34.55 | 34.55 | 10,493,903 |
| 21 Mar 2024 | 30.23 | 33.53 | 30.11 | 33.53 | 33.53 | 9,475,319 |
| 20 Mar 2024 | 28.79 | 31.50 | 28.65 | 30.48 | 30.48 | 9,930,880 |
| 19 Mar 2024 | 27.50 | 29.36 | 27.50 | 29.36 | 29.36 | 8,054,416 |
| 18 Mar 2024 | 25.65 | 26.76 | 25.05 | 26.69 | 26.69 | 5,432,900 |
| 15 Mar 2024 | 25.12 | 26.00 | 25.05 | 25.74 | 25.74 | 4,427,300 |
| 14 Mar 2024 | 25.50 | 25.83 | 24.91 | 25.12 | 25.12 | 3,883,947 |
| 13 Mar 2024 | 27.20 | 27.20 | 25.49 | 25.69 | 25.69 | 6,166,801 |
| 12 Mar 2024 | 26.96 | 27.35 | 26.48 | 27.27 | 27.27 | 2,567,443 |
| 11 Mar 2024 | 26.92 | 27.30 | 26.28 | 27.00 | 27.00 | 3,083,850 |
| 08 Mar 2024 | 27.31 | 27.46 | 26.46 | 26.90 | 26.90 | 2,181,520 |
| 07 Mar 2024 | 27.35 | 28.09 | 27.22 | 27.47 | 27.47 | 2,128,481 |
| 06 Mar 2024 | 28.22 | 28.24 | 27.22 | 27.47 | 27.47 | 1,927,690 |
| 05 Mar 2024 | 27.75 | 28.50 | 27.45 | 28.43 | 28.43 | 1,400,780 |
| 04 Mar 2024 | 28.50 | 28.72 | 27.30 | 27.75 | 27.75 | 2,482,720 |
| 01 Mar 2024 | 29.01 | 29.42 | 28.45 | 28.63 | 28.63 | 1,481,000 |
| 29 Feb 2024 | 28.85 | 29.95 | 28.69 | 29.20 | 29.20 | 1,733,620 |
| 28 Feb 2024 | 30.50 | 30.85 | 29.00 | 29.00 | 29.00 | 1,840,987 |
| 27 Feb 2024 | 29.47 | 30.75 | 29.08 | 30.66 | 30.66 | 2,263,786 |
| 26 Feb 2024 | 28.35 | 29.97 | 28.00 | 29.47 | 29.47 | 2,463,580 |
| 23 Feb 2024 | 28.61 | 28.80 | 27.90 | 28.32 | 28.32 | 1,221,257 |
| 22 Feb 2024 | 28.00 | 28.64 | 27.70 | 28.61 | 28.61 | 1,601,440 |
| 21 Feb 2024 | 28.00 | 28.77 | 27.30 | 28.00 | 28.00 | 2,235,940 |
| 20 Feb 2024 | 26.08 | 28.40 | 25.91 | 28.14 | 28.14 | 3,529,557 |
| 19 Feb 2024 | 27.20 | 27.80 | 25.30 | 26.62 | 26.62 | 3,168,818 |
| 08 Feb 2024 | 26.80 | 27.71 | 26.60 | 27.40 | 27.40 | 2,673,882 |
| 07 Feb 2024 | 27.22 | 28.10 | 26.60 | 27.26 | 27.26 | 3,669,555 |
| 06 Feb 2024 | 27.32 | 28.33 | 26.65 | 27.62 | 27.62 | 2,815,365 |
| 05 Feb 2024 | 27.64 | 28.54 | 27.24 | 27.85 | 27.85 | 3,499,330 |
| 02 Feb 2024 | 26.80 | 29.66 | 26.80 | 28.50 | 28.50 | 4,388,203 |
| 01 Feb 2024 | 27.23 | 27.78 | 26.39 | 27.02 | 27.02 | 3,783,800 |
| 31 Jan 2024 | 27.00 | 28.03 | 26.60 | 27.22 | 27.22 | 2,889,044 |
| 30 Jan 2024 | 26.95 | 29.70 | 26.91 | 27.01 | 27.01 | 3,904,878 |
| 29 Jan 2024 | 28.20 | 29.66 | 27.70 | 27.82 | 27.82 | 2,150,509 |
| 26 Jan 2024 | 27.36 | 28.80 | 26.87 | 28.26 | 28.26 | 2,427,606 |
| 25 Jan 2024 | 28.01 | 28.16 | 26.91 | 27.49 | 27.49 | 2,695,542 |
| 24 Jan 2024 | 27.50 | 28.36 | 26.72 | 28.01 | 28.01 | 2,495,772 |
| 23 Jan 2024 | 27.65 | 28.49 | 27.30 | 27.53 | 27.53 | 2,151,896 |
| 22 Jan 2024 | 29.87 | 30.29 | 27.38 | 27.60 | 27.60 | 4,017,486 |
| 19 Jan 2024 | 30.75 | 30.95 | 30.08 | 30.41 | 30.41 | 1,172,666 |
| 18 Jan 2024 | 30.22 | 30.95 | 29.40 | 30.81 | 30.81 | 1,832,737 |
| 17 Jan 2024 | 31.15 | 31.59 | 30.71 | 30.75 | 30.75 | 1,001,792 |
| 16 Jan 2024 | 30.80 | 31.90 | 30.40 | 31.39 | 31.39 | 2,027,103 |
| 15 Jan 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 12 Jan 2024 | 31.25 | 33.00 | 30.65 | 31.09 | 31.09 | 2,911,119 |
| 11 Jan 2024 | 29.36 | 31.64 | 28.92 | 31.40 | 31.40 | 4,901,850 |
| 10 Jan 2024 | 30.19 | 30.58 | 28.39 | 29.18 | 29.18 | 4,136,619 |
| 09 Jan 2024 | 29.53 | 30.33 | 29.53 | 30.19 | 30.19 | 2,212,903 |
| 08 Jan 2024 | 30.64 | 30.64 | 29.00 | 29.53 | 29.53 | 2,889,721 |
| 05 Jan 2024 | 30.73 | 31.58 | 30.45 | 30.65 | 30.65 | 1,924,229 |
| 04 Jan 2024 | 31.64 | 31.84 | 30.91 | 31.06 | 31.06 | 1,629,417 |
| 03 Jan 2024 | 30.09 | 32.58 | 30.00 | 31.85 | 31.85 | 4,874,604 |
| 02 Jan 2024 | 30.98 | 30.98 | 28.79 | 30.40 | 30.40 | 6,186,307 |
| 29 Dec 2023 | 31.05 | 32.39 | 28.17 | 30.73 | 30.73 | 10,308,787 |
| 28 Dec 2023 | 31.80 | 31.87 | 30.71 | 31.07 | 31.07 | 4,768,490 |
| 27 Dec 2023 | 29.71 | 32.30 | 29.46 | 32.00 | 32.00 | 5,717,831 |
| 26 Dec 2023 | 29.18 | 29.99 | 28.94 | 29.70 | 29.70 | 2,342,730 |
| 25 Dec 2023 | 28.85 | 29.34 | 28.49 | 29.23 | 29.23 | 2,132,640 |
| 22 Dec 2023 | 29.40 | 29.45 | 28.60 | 28.85 | 28.85 | 2,597,089 |
| 21 Dec 2023 | 30.19 | 30.32 | 28.70 | 29.19 | 29.19 | 4,984,467 |
| 20 Dec 2023 | 30.13 | 30.50 | 29.76 | 30.35 | 30.35 | 2,537,590 |
| 19 Dec 2023 | 30.02 | 30.38 | 29.38 | 30.16 | 30.16 | 2,570,474 |
| 18 Dec 2023 | 29.16 | 30.66 | 29.16 | 30.20 | 30.20 | 4,229,073 |
| 15 Dec 2023 | 28.98 | 29.60 | 28.86 | 29.27 | 29.27 | 2,335,157 |
| 14 Dec 2023 | 28.56 | 29.58 | 27.80 | 29.20 | 29.20 | 4,556,586 |
| 13 Dec 2023 | 28.85 | 29.12 | 28.51 | 28.59 | 28.59 | 2,278,950 |
| 12 Dec 2023 | 29.26 | 29.53 | 28.56 | 28.84 | 28.84 | 4,714,113 |
| 11 Dec 2023 | 28.88 | 29.53 | 28.20 | 29.49 | 29.49 | 4,681,662 |
| 08 Dec 2023 | 29.50 | 29.64 | 28.47 | 28.83 | 28.83 | 7,012,389 |
| 07 Dec 2023 | 28.66 | 30.00 | 28.45 | 29.83 | 29.83 | 7,583,716 |
| 06 Dec 2023 | 27.11 | 29.37 | 26.84 | 28.92 | 28.92 | 9,032,400 |
| 05 Dec 2023 | 27.01 | 28.50 | 26.99 | 27.28 | 27.28 | 5,699,272 |
| 04 Dec 2023 | 26.00 | 27.60 | 25.81 | 27.39 | 27.39 | 5,254,303 |
| 01 Dec 2023 | 26.46 | 26.87 | 25.99 | 26.16 | 26.16 | 3,633,574 |
| 30 Nov 2023 | 25.66 | 26.58 | 25.66 | 26.49 | 26.49 | 3,421,898 |
| 29 Nov 2023 | 26.38 | 26.43 | 25.58 | 25.85 | 25.85 | 4,552,970 |
| 28 Nov 2023 | 27.00 | 27.00 | 25.98 | 26.34 | 26.34 | 5,708,781 |
| *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.