Shenzhen - Delayed Quote CNY

ShanDongDenghai Seeds Co.,Ltd (002041.SZ)

9.81
-0.18
(-1.80%)
At close: May 23 at 3:04:42 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 20259.9910.009.819.819.8110,621,590
May 22, 202510.1610.189.999.999.9910,126,946
May 21, 202510.2610.2810.1610.1710.177,149,282
May 20, 202510.2410.3110.1910.2510.259,220,391
May 19, 202510.1510.2210.1010.2110.217,753,678
May 16, 202510.2010.2010.0810.1010.108,085,146
May 15, 202510.1910.2510.1310.2010.2010,852,035
May 14, 202510.1910.2110.1010.1910.198,128,503
May 13, 202510.1810.2410.1210.1910.1910,853,703
May 12, 202510.2310.2610.1010.1710.1716,572,103
May 9, 202510.4510.5510.3310.3410.3414,404,339
May 8, 202510.3910.4510.3110.4310.4314,861,855
May 7, 202510.3010.6210.2510.4810.4828,667,603
May 6, 202510.1510.2810.1510.2710.2711,138,300
Apr 30, 202510.1210.2210.1010.1410.149,925,900
Apr 29, 202510.0610.1510.0110.1110.118,336,229
Apr 28, 202510.1810.2810.0410.0510.0510,367,800
Apr 25, 202510.2010.2510.1710.1810.188,488,700
Apr 24, 202510.3010.3810.1610.2210.2213,652,213
Apr 23, 202510.4910.5910.2810.3010.3023,015,703
Apr 22, 202510.5810.6710.4810.5910.5916,589,703
Apr 21, 202510.4510.5810.4010.5510.5511,924,100
Apr 18, 202510.8210.8210.4610.4610.4619,017,300
Apr 17, 202510.7910.9410.7410.8210.8216,043,202
Apr 16, 202511.0511.1110.6810.8610.8626,767,100
Apr 15, 202511.3211.3210.9511.1111.1130,798,252
Apr 14, 202511.0911.4611.0911.3511.3541,936,797
Apr 11, 202511.9011.9711.1811.2411.2457,456,108
Apr 10, 202511.3312.3511.3312.0712.0774,076,746
Apr 9, 202512.7913.5611.6211.9411.94103,894,848
Apr 8, 202511.4012.4610.6312.4612.4695,618,297
Apr 7, 202510.8011.3310.6211.3311.3376,576,321
Apr 3, 202510.2510.3510.1710.3110.3111,130,935
Apr 2, 202510.1110.2610.0810.2010.206,932,403
Apr 1, 20259.9610.159.9610.1410.146,824,553
Mar 31, 202510.0010.069.889.969.967,001,300
Mar 28, 202510.2310.2310.0010.0310.037,518,850
Mar 27, 202510.2410.2610.1410.1910.195,959,941
Mar 26, 202510.3010.3510.2310.2710.276,223,501
Mar 25, 202510.2510.3210.1610.3010.306,765,385
Mar 24, 202510.3910.4210.0710.2310.2310,484,400
Mar 21, 202510.6010.6010.3810.3910.3910,008,691
Mar 20, 202510.7010.7410.6110.6110.617,592,603
Mar 19, 202510.8410.8610.7110.7210.726,896,500
Mar 18, 202510.7910.8310.7210.8210.828,235,507
Mar 17, 202510.8010.8810.7810.8210.828,974,807
Mar 14, 202510.6710.8010.6610.7810.788,902,081
Mar 13, 202510.8210.8710.6310.6710.6710,674,199
Mar 12, 202510.9010.9510.7810.8210.8212,456,900
Mar 11, 202510.8010.9810.7110.9410.9413,374,313
Mar 10, 202510.9911.0010.8310.8810.8810,342,599
Mar 7, 202511.0311.0610.8910.9710.9712,670,209
Mar 6, 202511.0411.1010.9411.1011.1017,550,806
Mar 5, 202511.4511.4711.0211.0911.0919,291,773
Mar 4, 202511.1011.3510.9011.3111.3127,277,541
Mar 3, 202510.8311.0810.8311.0611.0621,081,787
Feb 28, 202511.0611.0610.8010.8210.8217,255,139
Feb 27, 202510.9611.0610.9111.0411.0418,532,700
Feb 26, 202511.1511.1810.9511.0411.0427,611,551
Feb 25, 202511.5011.6611.1011.1511.1547,732,719
Feb 24, 202512.4012.8411.7711.8211.8286,606,201
Feb 21, 202511.2211.9911.2211.8011.8058,918,713
Feb 20, 202511.0011.3810.7911.2711.2736,774,323
Feb 19, 202510.5611.0710.5611.0611.0633,484,400
Feb 18, 202510.9510.9810.4810.5110.5127,687,839
Feb 17, 202510.7811.2010.7311.0111.0128,670,502
Feb 14, 202510.7510.9010.6410.7810.7825,797,030
Feb 13, 202510.9011.2810.8610.9110.9129,114,478
Feb 12, 202511.0011.0410.7710.9510.9521,442,982
Feb 11, 202511.1911.1910.9111.0311.0317,813,925
Feb 10, 202511.1911.2811.1111.2611.2619,947,572
Feb 7, 202511.2811.3211.0911.2511.2526,513,505
Feb 6, 202511.0411.3210.9811.3111.3128,787,940
Feb 5, 202510.6311.4010.5111.1911.1934,815,211
Jan 27, 202510.7011.0810.5610.6110.6119,339,970
Jan 24, 202510.6010.8010.3010.6310.6332,680,700
Jan 23, 202511.1011.4510.9010.9110.9132,821,030
Jan 22, 202510.7611.0610.7310.9610.9619,851,719
Jan 21, 202511.4611.4610.7510.9210.9236,025,900
Jan 20, 202511.4011.6811.2111.4711.4733,268,139
Jan 17, 202511.2011.5211.1311.4611.4632,806,835
Jan 16, 202511.6511.6511.2411.4211.4250,918,138
Jan 15, 202511.2011.2711.0111.0711.0729,610,000
Jan 14, 202510.9911.4010.9611.4011.4045,215,220
Jan 13, 202510.8411.2610.7111.0011.0028,831,000
Jan 10, 202511.1711.5511.0411.1011.1042,439,631
Jan 9, 202510.9011.4810.9011.3811.3863,854,795
Jan 8, 202510.9111.2810.7611.0811.0862,232,260
Jan 7, 202510.0810.939.9910.9310.9334,344,488
Jan 6, 202510.5210.749.859.949.9434,400,065
Jan 3, 202510.9210.9910.4410.5210.5231,131,879
Jan 2, 202510.7811.3010.7510.9810.9842,286,801
Dec 31, 202410.8011.1010.6910.8910.8940,495,953
Dec 30, 202410.8010.9810.6510.7710.7750,367,045
Dec 27, 20249.8110.799.7610.7910.7928,955,093
Dec 26, 20249.729.889.709.819.815,853,396
Dec 25, 20249.899.929.609.719.717,336,353
Dec 24, 20249.859.919.729.899.898,283,453
Dec 23, 202410.1210.199.789.839.8313,893,858
Dec 20, 202410.2610.4210.1310.1510.1513,958,334
Dec 19, 202410.7410.7510.2710.3110.3124,459,306
Dec 18, 202410.8810.9310.6110.8710.8733,109,635
Dec 17, 202410.3810.9010.2210.8910.8943,063,350
Dec 16, 202410.3610.4810.3310.4110.4112,843,600
Dec 13, 202410.5210.5410.3410.4010.4013,762,650
Dec 12, 202410.4610.5810.3410.5710.5713,963,050
Dec 11, 202410.1710.4210.1710.4110.4113,296,813
Dec 10, 202410.3910.4310.1610.1810.1812,359,015
Dec 9, 202410.3210.3510.1010.1610.169,074,100
Dec 6, 202410.2610.3410.1410.3110.319,468,818
Dec 5, 202410.1410.2910.1010.2710.278,237,929
Dec 4, 202410.2810.4210.1410.2010.2010,523,400
Dec 3, 202410.4710.5210.2710.3310.3312,659,952
Dec 2, 202410.3510.6010.3510.5310.5316,610,317
Nov 29, 202410.2010.3710.0710.3210.3215,759,453
Nov 28, 20249.9310.349.9110.2110.2117,271,660
Nov 27, 20249.759.959.569.959.9510,298,942
Nov 26, 20249.8410.109.739.819.8110,440,087
Nov 25, 20249.659.839.599.729.729,433,706
Nov 22, 202410.0710.099.699.699.6912,123,720
Nov 21, 202410.0910.159.9710.0810.0810,913,399
Nov 20, 20249.9210.159.8910.1310.1311,888,015
Nov 19, 20249.849.969.769.959.9510,659,610
Nov 18, 202410.1810.229.809.859.8515,844,481
Nov 15, 202410.5710.6010.1710.1910.1917,061,237
Nov 14, 202410.8010.9210.5510.5710.5714,278,225
Nov 13, 202410.9711.1010.6710.8710.8716,334,005
Nov 12, 202411.1511.2910.8510.9910.9922,202,652
Nov 11, 202411.0211.2410.8211.1511.1533,266,975
Nov 8, 202411.1511.4211.0011.0411.0443,081,692
Nov 7, 202411.5011.9711.2111.3911.3987,248,543
Nov 6, 202410.3011.2410.2511.2411.2465,206,818
Nov 5, 202410.0810.279.9810.2210.2226,988,619
Nov 4, 202410.6010.649.9510.0810.0829,183,350
Nov 1, 202410.1510.6310.0710.4510.4532,741,300
Oct 31, 202410.1910.3810.0010.1410.1421,868,078
Oct 30, 202410.1110.5410.0310.3010.3027,102,385
Oct 29, 202410.1710.6510.0010.2510.2548,700,720
Oct 28, 20249.4510.259.4510.1610.1640,382,049
Oct 25, 20249.269.549.269.459.4512,929,599
Oct 24, 20249.379.539.259.269.269,303,200
Oct 23, 20249.459.509.259.459.4513,447,321
Oct 22, 20249.199.559.129.439.4318,107,505
Oct 21, 20249.099.268.939.169.1614,233,193
Oct 18, 20248.819.138.699.019.0113,803,835
Oct 17, 20248.929.108.818.828.8211,277,005
Oct 16, 20248.859.048.808.908.907,641,905
Oct 15, 20249.039.128.868.898.898,423,796
Oct 14, 20248.899.068.769.039.0310,584,809
Oct 11, 20249.189.188.688.818.8111,947,082
Oct 10, 20249.109.559.109.189.1815,022,780
Oct 9, 20249.679.689.049.079.0721,772,808
Oct 8, 202410.6210.629.479.979.9737,045,692
Sep 30, 20249.169.709.019.669.6625,783,577
Sep 27, 20248.608.988.538.848.8415,539,304
Sep 26, 20248.168.458.138.458.459,551,975
Sep 25, 20248.238.358.188.188.187,873,119
Sep 24, 20247.978.197.948.188.188,592,470
Sep 23, 20248.008.037.857.897.894,340,400
Sep 20, 20248.018.057.928.018.014,302,300
Sep 19, 20247.698.087.678.028.028,988,498
Sep 18, 20247.767.807.557.657.654,111,100
Sep 13, 20247.767.857.737.777.772,944,100
Sep 12, 20247.767.907.747.797.792,449,702
Sep 11, 20247.857.897.727.777.772,601,400
Sep 10, 20247.988.017.757.867.864,226,600
Sep 9, 20247.938.017.867.947.942,636,900
Sep 6, 20248.158.187.937.957.953,935,395
Sep 5, 20248.068.178.068.158.152,617,300
Sep 4, 20248.098.268.018.088.084,760,500
Sep 3, 20248.038.177.988.108.103,673,100
Sep 2, 20248.108.238.038.048.044,301,500
Aug 30, 20247.968.247.878.138.137,184,405
Aug 29, 20248.038.097.968.048.044,126,200
Aug 28, 20247.858.077.728.058.055,803,782
Aug 27, 20247.938.047.887.897.894,098,400
Aug 26, 20247.617.997.607.947.948,173,931
Aug 23, 20247.607.717.587.627.623,904,000
Aug 22, 20247.827.937.627.647.646,334,310
Aug 21, 20247.977.997.847.857.853,677,046
Aug 20, 20248.128.127.957.977.973,767,012
Aug 19, 20248.078.148.028.088.083,824,976
Aug 16, 20248.258.308.078.078.075,352,300
Aug 15, 20248.188.348.178.298.293,819,779
Aug 14, 20248.338.358.198.228.224,575,100
Aug 13, 20248.408.438.268.368.364,217,279
Aug 12, 20248.408.518.318.408.406,218,209
Aug 9, 20248.588.628.438.438.4310,748,530
Aug 8, 20248.378.798.338.698.6915,217,495
Aug 7, 20248.418.478.368.388.384,644,800
Aug 6, 20248.508.578.368.498.497,394,812
Aug 5, 20248.388.528.268.268.265,782,563
Aug 2, 20248.358.518.348.388.384,250,800
Aug 1, 20248.458.518.358.388.384,221,502
Jul 31, 20248.228.458.208.448.446,155,802
Jul 30, 20248.078.258.078.238.234,765,671
Jul 29, 20248.198.198.048.098.092,878,479
Jul 26, 20247.958.137.948.138.133,667,209
Jul 25, 20247.798.057.767.957.954,864,016
Jul 24, 20247.958.007.817.817.815,509,119
Jul 23, 20248.158.288.018.018.013,765,300
Jul 22, 20248.268.308.148.208.204,220,071
Jul 19, 20248.438.438.228.318.315,428,526
Jul 18, 20248.388.428.208.428.426,091,149
Jul 17, 20248.188.448.178.368.366,918,110
Jul 16, 20248.178.268.138.178.172,836,163
Jul 15, 20248.248.368.168.218.213,374,370
Jul 12, 20248.298.348.248.308.304,488,496
Jul 11, 20248.168.308.138.278.275,898,450
Jul 10, 20247.938.147.818.078.075,612,300
Jul 9, 20248.068.127.797.997.998,078,098
Jul 8, 20248.358.378.048.068.065,420,312
Jul 5, 20248.218.398.148.378.374,483,229
Jul 4, 20248.578.638.228.278.275,375,800
Jul 3, 20248.458.688.458.598.596,374,700
Jul 2, 20248.448.588.378.488.485,195,627
Jul 1, 20248.108.458.108.448.447,692,821
Jun 28, 20248.158.358.088.088.085,856,800
Jun 27, 20248.358.408.188.188.183,439,502
Jun 26, 20248.108.418.058.408.404,499,000
Jun 25, 20248.068.198.058.138.134,208,250
Jun 24, 20248.348.348.018.068.066,009,700
Jun 21, 20248.408.518.358.358.354,308,500
Jun 20, 20248.708.728.428.438.435,707,600
Jun 19, 20248.838.888.698.698.693,925,080
Jun 18, 20248.808.898.798.848.843,806,602
Jun 17, 20248.768.878.708.818.813,187,400
Jun 14, 20248.778.848.698.828.825,073,600
Jun 13, 20249.029.048.798.828.825,243,400
Jun 12, 20248.909.108.869.029.025,359,625
Jun 11, 20248.988.988.788.898.895,559,500
Jun 7, 20248.609.018.608.988.9810,140,305
Jun 6, 20248.999.078.508.608.6011,973,835
Jun 5, 20249.149.249.019.039.035,086,703
Jun 4, 20249.189.209.049.189.184,027,430
Jun 3, 20249.339.359.079.159.156,035,202
May 31, 20249.399.439.319.329.324,270,800
May 30, 20249.459.479.339.389.384,039,300
May 29, 2024 0.036 Dividend
May 29, 20249.369.539.369.419.413,438,200
May 28, 20249.589.589.419.429.384,720,600
May 27, 20249.609.679.389.579.538,368,500
May 24, 20249.719.919.679.689.647,392,176
May 23, 20249.879.889.599.629.586,648,203

Related Tickers

Z85.HA Austevoll Seafood ASA
8.51
+1.07%
 
GR8.MU Grieg Seafood ASA
6.12
-3.24%
 
600095.SS XIANGCAI
8.19
-2.27%
 
9955.T The Yonkyu Co.,Ltd.
2,141.00
+0.14%
 
600108.SS YASHENG GP
2.8700
-1.03%
 
AUSSo.XC
 
SALRY SalMar ASA
11.10
0.00%
 
GR8.SG Grieg Seafood ASA
6.54
+5.92%
 
APEX.BO Apex Frozen Foods Limited
220.60
+1.36%
 
Z85.BE Austevoll Seafood ASA
8.56
+0.94%