Australia markets closed

Yunnan Shennong Agricultural Industry Group Co.,LTD. (605296.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
33.12-0.27 (-0.81%)
At close: 03:00PM CST
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202432.8433.6632.7733.1233.123,197,394
27 Mar 202433.6034.1632.2133.3933.395,925,774
26 Mar 202433.0034.5432.9433.2033.207,133,512
25 Mar 202433.5534.8832.6432.7332.737,322,814
22 Mar 202433.8235.3232.8634.5534.5510,493,903
21 Mar 202430.2333.5330.1133.5333.539,475,319
20 Mar 202428.7931.5028.6530.4830.489,930,880
19 Mar 202427.5029.3627.5029.3629.368,054,416
18 Mar 202425.6526.7625.0526.6926.695,432,900
15 Mar 202425.1226.0025.0525.7425.744,427,300
14 Mar 202425.5025.8324.9125.1225.123,883,947
13 Mar 202427.2027.2025.4925.6925.696,166,801
12 Mar 202426.9627.3526.4827.2727.272,567,443
11 Mar 202426.9227.3026.2827.0027.003,083,850
08 Mar 202427.3127.4626.4626.9026.902,181,520
07 Mar 202427.3528.0927.2227.4727.472,128,481
06 Mar 202428.2228.2427.2227.4727.471,927,690
05 Mar 202427.7528.5027.4528.4328.431,400,780
04 Mar 202428.5028.7227.3027.7527.752,482,720
01 Mar 202429.0129.4228.4528.6328.631,481,000
29 Feb 202428.8529.9528.6929.2029.201,733,620
28 Feb 202430.5030.8529.0029.0029.001,840,987
27 Feb 202429.4730.7529.0830.6630.662,263,786
26 Feb 202428.3529.9728.0029.4729.472,463,580
23 Feb 202428.6128.8027.9028.3228.321,221,257
22 Feb 202428.0028.6427.7028.6128.611,601,440
21 Feb 202428.0028.7727.3028.0028.002,235,940
20 Feb 202426.0828.4025.9128.1428.143,529,557
19 Feb 202427.2027.8025.3026.6226.623,168,818
08 Feb 202426.8027.7126.6027.4027.402,673,882
07 Feb 202427.2228.1026.6027.2627.263,669,555
06 Feb 202427.3228.3326.6527.6227.622,815,365
05 Feb 202427.6428.5427.2427.8527.853,499,330
02 Feb 202426.8029.6626.8028.5028.504,388,203
01 Feb 202427.2327.7826.3927.0227.023,783,800
31 Jan 202427.0028.0326.6027.2227.222,889,044
30 Jan 202426.9529.7026.9127.0127.013,904,878
29 Jan 202428.2029.6627.7027.8227.822,150,509
26 Jan 202427.3628.8026.8728.2628.262,427,606
25 Jan 202428.0128.1626.9127.4927.492,695,542
24 Jan 202427.5028.3626.7228.0128.012,495,772
23 Jan 202427.6528.4927.3027.5327.532,151,896
22 Jan 202429.8730.2927.3827.6027.604,017,486
19 Jan 202430.7530.9530.0830.4130.411,172,666
18 Jan 202430.2230.9529.4030.8130.811,832,737
17 Jan 202431.1531.5930.7130.7530.751,001,792
16 Jan 202430.8031.9030.4031.3931.392,027,103
15 Jan 202431.0931.0931.0931.0931.09-
12 Jan 202431.2533.0030.6531.0931.092,911,119
11 Jan 202429.3631.6428.9231.4031.404,901,850
10 Jan 202430.1930.5828.3929.1829.184,136,619
09 Jan 202429.5330.3329.5330.1930.192,212,903
08 Jan 202430.6430.6429.0029.5329.532,889,721
05 Jan 202430.7331.5830.4530.6530.651,924,229
04 Jan 202431.6431.8430.9131.0631.061,629,417
03 Jan 202430.0932.5830.0031.8531.854,874,604
02 Jan 202430.9830.9828.7930.4030.406,186,307
29 Dec 202331.0532.3928.1730.7330.7310,308,787
28 Dec 202331.8031.8730.7131.0731.074,768,490
27 Dec 202329.7132.3029.4632.0032.005,717,831
26 Dec 202329.1829.9928.9429.7029.702,342,730
25 Dec 202328.8529.3428.4929.2329.232,132,640
22 Dec 202329.4029.4528.6028.8528.852,597,089
21 Dec 202330.1930.3228.7029.1929.194,984,467
20 Dec 202330.1330.5029.7630.3530.352,537,590
19 Dec 202330.0230.3829.3830.1630.162,570,474
18 Dec 202329.1630.6629.1630.2030.204,229,073
15 Dec 202328.9829.6028.8629.2729.272,335,157
14 Dec 202328.5629.5827.8029.2029.204,556,586
13 Dec 202328.8529.1228.5128.5928.592,278,950
12 Dec 202329.2629.5328.5628.8428.844,714,113
11 Dec 202328.8829.5328.2029.4929.494,681,662
08 Dec 202329.5029.6428.4728.8328.837,012,389
07 Dec 202328.6630.0028.4529.8329.837,583,716
06 Dec 202327.1129.3726.8428.9228.929,032,400
05 Dec 202327.0128.5026.9927.2827.285,699,272
04 Dec 202326.0027.6025.8127.3927.395,254,303
01 Dec 202326.4626.8725.9926.1626.163,633,574
30 Nov 202325.6626.5825.6626.4926.493,421,898
29 Nov 202326.3826.4325.5825.8525.854,552,970
28 Nov 202327.0027.0025.9826.3426.345,708,781
27 Nov 202327.0427.2226.2026.7926.796,606,563
24 Nov 202325.5527.2225.5527.0527.055,921,117
23 Nov 202325.0625.7924.8625.6825.684,186,907
22 Nov 202324.2425.7624.1025.1325.136,681,656
21 Nov 202323.7024.5023.5424.3024.303,209,090
20 Nov 202322.4823.8922.3223.8223.823,690,980
17 Nov 202322.7022.8422.4622.5022.50917,868
16 Nov 202323.0323.3022.6922.7022.701,100,263
15 Nov 202323.0023.3422.8223.0323.032,270,985
14 Nov 202322.8323.2022.5723.0123.013,136,789
13 Nov 202321.4123.1621.3723.0123.015,262,605
10 Nov 202320.8621.5820.8621.5421.542,147,350
09 Nov 202321.1721.2020.9020.9720.97891,900
08 Nov 202321.1221.2520.8621.1321.13893,269
07 Nov 202321.1521.2920.7221.1621.161,448,620
06 Nov 202321.4221.4620.9321.1521.151,274,342
03 Nov 202321.3621.6121.0021.4221.421,625,390
02 Nov 202321.0121.3020.9321.2121.211,325,775
01 Nov 202321.1021.1220.7421.0221.021,142,240
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...