Shandong Sino-Agri United Biotechnology Co.,Ltd (003042.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 12.43 | 12.66 | 12.38 | 12.59 | 12.59 | 892,350 |
| 07 Jun 2024 | 12.43 | 12.74 | 12.43 | 12.62 | 12.62 | 1,688,560 |
| 06 Jun 2024 | 13.29 | 13.31 | 12.35 | 12.35 | 12.35 | 3,789,250 |
| 05 Jun 2024 | 13.51 | 13.59 | 13.26 | 13.29 | 13.29 | 2,417,733 |
| 04 Jun 2024 | 13.33 | 14.00 | 13.26 | 13.68 | 13.68 | 3,145,190 |
| 03 Jun 2024 | 13.92 | 13.92 | 13.34 | 13.45 | 13.45 | 2,164,300 |
| 31 May 2024 | 13.87 | 13.89 | 13.66 | 13.88 | 13.88 | 1,438,500 |
| 30 May 2024 | 13.83 | 14.00 | 13.75 | 13.87 | 13.87 | 1,472,000 |
| 29 May 2024 | 13.65 | 13.92 | 13.64 | 13.80 | 13.80 | 1,141,554 |
| 28 May 2024 | 13.93 | 13.99 | 13.74 | 13.79 | 13.79 | 1,327,100 |
| 27 May 2024 | 13.98 | 14.07 | 13.70 | 13.92 | 13.92 | 1,914,480 |
| 24 May 2024 | 14.35 | 14.47 | 14.02 | 14.04 | 14.04 | 3,211,310 |
| 23 May 2024 | 14.35 | 15.45 | 14.24 | 14.49 | 14.49 | 3,998,940 |
| 22 May 2024 | 14.58 | 14.65 | 14.37 | 14.43 | 14.43 | 1,658,230 |
| 21 May 2024 | 14.88 | 14.89 | 14.50 | 14.59 | 14.59 | 1,650,760 |
| 20 May 2024 | 14.96 | 15.10 | 14.75 | 14.84 | 14.84 | 1,819,500 |
| 17 May 2024 | 14.91 | 14.94 | 14.65 | 14.91 | 14.91 | 1,568,413 |
| 16 May 2024 | 14.65 | 14.92 | 14.65 | 14.81 | 14.81 | 2,035,830 |
| 15 May 2024 | 14.55 | 14.68 | 14.39 | 14.53 | 14.53 | 1,257,060 |
| 14 May 2024 | 14.60 | 14.74 | 14.48 | 14.56 | 14.56 | 1,385,700 |
| 13 May 2024 | 14.88 | 14.88 | 14.48 | 14.60 | 14.60 | 2,010,130 |
| 10 May 2024 | 15.18 | 15.30 | 14.97 | 15.05 | 15.05 | 2,278,460 |
| 09 May 2024 | 15.01 | 15.33 | 15.00 | 15.18 | 15.18 | 2,799,960 |
| 08 May 2024 | 15.09 | 15.46 | 15.04 | 15.06 | 15.06 | 3,931,050 |
| 07 May 2024 | 14.87 | 15.17 | 14.87 | 15.09 | 15.09 | 2,462,240 |
| 06 May 2024 | 14.59 | 14.83 | 14.52 | 14.83 | 14.83 | 2,585,340 |
| 30 Apr 2024 | 14.92 | 14.92 | 14.27 | 14.46 | 14.46 | 3,147,510 |
| 29 Apr 2024 | 14.52 | 14.87 | 14.44 | 14.77 | 14.77 | 3,040,200 |
| 26 Apr 2024 | 14.50 | 14.88 | 14.42 | 14.75 | 14.75 | 2,617,700 |
| 25 Apr 2024 | 14.15 | 14.70 | 14.05 | 14.58 | 14.58 | 2,617,800 |
| 24 Apr 2024 | 14.05 | 14.24 | 14.01 | 14.16 | 14.16 | 1,474,600 |
| 23 Apr 2024 | 13.99 | 14.29 | 13.86 | 14.11 | 14.11 | 1,715,700 |
| 22 Apr 2024 | 14.40 | 14.49 | 13.97 | 13.99 | 13.99 | 2,539,600 |
| 19 Apr 2024 | 14.32 | 14.80 | 14.25 | 14.43 | 14.43 | 2,366,900 |
| 18 Apr 2024 | 15.11 | 15.11 | 14.48 | 14.51 | 14.51 | 3,018,780 |
| 17 Apr 2024 | 13.55 | 14.69 | 13.49 | 14.69 | 14.69 | 2,982,350 |
| 16 Apr 2024 | 14.27 | 14.45 | 13.23 | 13.35 | 13.35 | 3,522,980 |
| 15 Apr 2024 | 15.04 | 15.10 | 14.34 | 14.53 | 14.53 | 3,401,181 |
| 12 Apr 2024 | 15.04 | 15.27 | 14.97 | 15.12 | 15.12 | 1,760,460 |
| 11 Apr 2024 | 15.02 | 15.24 | 14.81 | 15.04 | 15.04 | 1,785,540 |
| 10 Apr 2024 | 15.41 | 15.79 | 15.02 | 15.13 | 15.13 | 2,819,361 |
| 09 Apr 2024 | 15.38 | 15.58 | 15.37 | 15.50 | 15.50 | 1,947,900 |
| 08 Apr 2024 | 15.92 | 15.94 | 15.34 | 15.36 | 15.36 | 3,144,950 |
| 03 Apr 2024 | 15.98 | 15.99 | 15.75 | 15.92 | 15.92 | 2,348,880 |
| 02 Apr 2024 | 15.91 | 16.04 | 15.71 | 15.98 | 15.98 | 2,950,150 |
| 01 Apr 2024 | 15.82 | 15.92 | 15.70 | 15.91 | 15.91 | 2,822,140 |
| 29 Mar 2024 | 15.70 | 16.03 | 15.63 | 15.82 | 15.82 | 2,245,100 |
| 28 Mar 2024 | 15.41 | 15.78 | 15.23 | 15.55 | 15.55 | 2,538,700 |
| 27 Mar 2024 | 15.79 | 15.92 | 15.22 | 15.23 | 15.23 | 3,058,550 |
| 26 Mar 2024 | 16.15 | 16.16 | 15.65 | 15.87 | 15.87 | 3,637,900 |
| 25 Mar 2024 | 16.46 | 16.61 | 15.99 | 16.15 | 16.15 | 4,222,130 |
| 22 Mar 2024 | 16.67 | 16.75 | 16.27 | 16.46 | 16.46 | 4,351,493 |
| 21 Mar 2024 | 16.58 | 16.89 | 16.52 | 16.70 | 16.70 | 5,692,763 |
| 20 Mar 2024 | 16.28 | 16.58 | 16.27 | 16.58 | 16.58 | 4,265,980 |
| 19 Mar 2024 | 16.30 | 16.68 | 16.25 | 16.39 | 16.39 | 5,099,995 |
| 18 Mar 2024 | 16.16 | 16.30 | 16.11 | 16.30 | 16.30 | 3,877,400 |
| 15 Mar 2024 | 16.01 | 16.26 | 16.00 | 16.21 | 16.21 | 3,618,600 |
| 14 Mar 2024 | 16.20 | 16.36 | 15.89 | 16.09 | 16.09 | 4,193,967 |
| 13 Mar 2024 | 16.17 | 16.32 | 15.91 | 16.16 | 16.16 | 3,984,740 |
| 12 Mar 2024 | 15.86 | 16.11 | 15.68 | 16.08 | 16.08 | 4,152,830 |
| 11 Mar 2024 | 15.46 | 15.85 | 15.45 | 15.85 | 15.85 | 3,587,796 |
| 08 Mar 2024 | 15.86 | 15.86 | 15.51 | 15.61 | 15.61 | 3,746,593 |
| 07 Mar 2024 | 16.08 | 16.47 | 15.81 | 15.87 | 15.87 | 4,216,590 |
| 06 Mar 2024 | 16.00 | 16.25 | 15.91 | 16.09 | 16.09 | 3,220,750 |
| 05 Mar 2024 | 16.45 | 16.55 | 16.02 | 16.10 | 16.10 | 5,648,488 |
| 04 Mar 2024 | 16.28 | 16.95 | 16.15 | 16.65 | 16.65 | 7,711,418 |
| 01 Mar 2024 | 16.00 | 16.50 | 15.73 | 16.35 | 16.35 | 6,775,253 |
| 29 Feb 2024 | 15.34 | 16.03 | 15.22 | 16.00 | 16.00 | 6,754,255 |
| 28 Feb 2024 | 16.73 | 17.20 | 15.70 | 15.78 | 15.78 | 10,883,228 |
| 27 Feb 2024 | 16.52 | 16.94 | 16.35 | 16.80 | 16.80 | 7,511,152 |
| 26 Feb 2024 | 16.48 | 16.97 | 16.33 | 16.57 | 16.57 | 9,182,802 |
| 23 Feb 2024 | 16.21 | 16.90 | 15.96 | 16.48 | 16.48 | 9,833,307 |
| 22 Feb 2024 | 15.68 | 16.74 | 15.55 | 16.30 | 16.30 | 9,450,757 |
| 21 Feb 2024 | 15.24 | 16.08 | 15.10 | 15.83 | 15.83 | 9,031,744 |
| 20 Feb 2024 | 15.41 | 15.41 | 15.00 | 15.35 | 15.35 | 5,531,712 |
| 19 Feb 2024 | 15.08 | 15.47 | 14.66 | 15.47 | 15.47 | 8,090,399 |
| 08 Feb 2024 | 14.30 | 15.15 | 14.30 | 15.08 | 15.08 | 9,218,702 |
| 07 Feb 2024 | 15.53 | 16.33 | 14.33 | 14.72 | 14.72 | 12,605,151 |
| 06 Feb 2024 | 15.84 | 17.50 | 15.84 | 15.85 | 15.85 | 16,597,045 |
| 05 Feb 2024 | 20.35 | 20.80 | 17.51 | 17.60 | 17.60 | 24,553,522 |
| 02 Feb 2024 | 16.78 | 19.45 | 16.78 | 19.45 | 19.45 | 19,390,928 |
| 01 Feb 2024 | 16.05 | 17.68 | 15.92 | 17.68 | 17.68 | 8,179,983 |
| 31 Jan 2024 | 17.00 | 17.40 | 15.96 | 16.07 | 16.07 | 6,861,220 |
| 30 Jan 2024 | 17.51 | 17.98 | 17.10 | 17.17 | 17.17 | 6,422,570 |
| 29 Jan 2024 | 17.86 | 18.64 | 17.59 | 17.88 | 17.88 | 10,084,113 |
| 26 Jan 2024 | 18.33 | 18.38 | 17.63 | 17.72 | 17.72 | 10,543,035 |
| 25 Jan 2024 | 16.61 | 18.36 | 16.40 | 18.36 | 18.36 | 15,049,520 |
| 24 Jan 2024 | 15.87 | 17.40 | 15.60 | 16.69 | 16.69 | 7,052,550 |
| 23 Jan 2024 | 15.89 | 16.02 | 15.53 | 15.88 | 15.88 | 3,709,830 |
| 22 Jan 2024 | 17.29 | 17.37 | 15.88 | 16.12 | 16.12 | 4,513,060 |
| 19 Jan 2024 | 17.52 | 17.74 | 17.32 | 17.42 | 17.42 | 3,586,430 |
| 18 Jan 2024 | 18.00 | 18.31 | 16.93 | 17.55 | 17.55 | 6,548,500 |
| 17 Jan 2024 | 19.01 | 19.20 | 18.37 | 18.37 | 18.37 | 4,231,400 |
| 16 Jan 2024 | 19.33 | 19.53 | 18.70 | 19.05 | 19.05 | 7,018,611 |
| 15 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 12 Jan 2024 | 19.70 | 19.99 | 19.52 | 19.65 | 19.65 | 9,429,905 |
| 11 Jan 2024 | 20.08 | 20.40 | 19.58 | 19.82 | 19.82 | 16,285,425 |
| 10 Jan 2024 | 19.03 | 20.89 | 19.03 | 20.89 | 20.89 | 9,212,610 |
| 09 Jan 2024 | 18.34 | 19.20 | 18.34 | 18.99 | 18.99 | 4,055,825 |
| 08 Jan 2024 | 19.31 | 19.46 | 18.43 | 18.43 | 18.43 | 3,711,815 |
| *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.