Shenzhen Agricultural Power Group Co.,Ltd (SHE:000061)
China
· Delayed Price · Currency is CNY 9.38
+0.09 (0.97%)
At close: Dec 5, 2025
SHE:000061 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.28 | 9.38 | 9.15 | 9.38 | 9.38 | 0.97% | 11,302,410 |
| Dec 4, 2025 | 9.23 | 9.33 | 9.17 | 9.29 | 9.29 | -0.54% | 11,608,980 |
| Dec 3, 2025 | 9.47 | 9.49 | 9.28 | 9.34 | 9.34 | -1.58% | 14,358,200 |
| Dec 2, 2025 | 9.66 | 9.74 | 9.44 | 9.49 | 9.49 | -1.66% | 13,614,245 |
| Dec 1, 2025 | 9.57 | 9.85 | 9.53 | 9.65 | 9.65 | 1.05% | 23,573,440 |
| Nov 28, 2025 | 9.41 | 9.61 | 9.32 | 9.55 | 9.55 | 1.38% | 17,287,610 |
| Nov 27, 2025 | 9.56 | 9.64 | 9.38 | 9.42 | 9.42 | -1.46% | 18,238,620 |
| Nov 26, 2025 | 9.86 | 9.86 | 9.54 | 9.56 | 9.56 | -3.34% | 28,599,618 |
| Nov 25, 2025 | 9.88 | 10.16 | 9.85 | 9.89 | 9.89 | -0.50% | 25,965,440 |
| Nov 24, 2025 | 10.03 | 10.40 | 9.91 | 9.94 | 9.94 | -0.50% | 26,764,470 |
| Nov 21, 2025 | 10.04 | 10.34 | 9.75 | 9.99 | 9.99 | -1.77% | 41,154,150 |
| Nov 20, 2025 | 10.31 | 10.44 | 10.10 | 10.17 | 10.17 | -1.45% | 35,298,960 |
| Nov 19, 2025 | 10.85 | 10.86 | 10.07 | 10.32 | 10.32 | -1.99% | 63,037,060 |
| Nov 18, 2025 | 10.28 | 10.53 | 9.98 | 10.53 | 10.53 | 1.74% | 51,554,500 |
| Nov 17, 2025 | 10.35 | 10.63 | 10.13 | 10.35 | 10.35 | 1.07% | 46,283,400 |
| Nov 14, 2025 | 10.18 | 10.68 | 10.11 | 10.24 | 10.24 | 0.39% | 65,491,500 |
| Nov 13, 2025 | 10.19 | 10.28 | 9.78 | 10.20 | 10.20 | 0.20% | 84,923,060 |
| Nov 12, 2025 | 9.43 | 10.18 | 9.35 | 10.18 | 10.18 | 10.05% | 106,695,500 |
| Nov 11, 2025 | 8.46 | 9.25 | 8.36 | 9.25 | 9.25 | 9.99% | 37,823,570 |
| Nov 10, 2025 | 8.38 | 8.50 | 8.24 | 8.41 | 8.41 | 0.84% | 17,783,560 |
| Nov 7, 2025 | 8.38 | 8.56 | 8.31 | 8.34 | 8.34 | -0.71% | 14,883,730 |
| Nov 6, 2025 | 8.48 | 8.55 | 8.32 | 8.40 | 8.40 | -1.06% | 17,054,890 |
| Nov 5, 2025 | 8.48 | 8.59 | 8.45 | 8.49 | 8.49 | -1.28% | 12,454,810 |
| Nov 4, 2025 | 8.69 | 8.76 | 8.49 | 8.60 | 8.60 | -1.15% | 14,189,030 |
| Nov 3, 2025 | 8.55 | 8.75 | 8.35 | 8.70 | 8.70 | 1.75% | 17,749,680 |
| Oct 31, 2025 | 8.50 | 8.62 | 8.44 | 8.55 | 8.55 | 0.83% | 15,047,940 |
| Oct 30, 2025 | 8.75 | 8.86 | 8.48 | 8.48 | 8.48 | -1.85% | 20,968,240 |
| Oct 29, 2025 | 8.45 | 8.84 | 8.29 | 8.64 | 8.64 | 2.86% | 27,915,730 |
| Oct 28, 2025 | 8.98 | 8.98 | 8.37 | 8.40 | 8.40 | -8.00% | 42,338,400 |
| Oct 27, 2025 | 8.80 | 9.22 | 8.71 | 9.13 | 9.13 | 2.93% | 32,605,340 |
| Oct 24, 2025 | 9.02 | 9.07 | 8.75 | 8.87 | 8.87 | -2.21% | 30,224,980 |
| Oct 23, 2025 | 9.11 | 9.19 | 8.81 | 9.07 | 9.07 | 1.45% | 41,129,730 |
| Oct 22, 2025 | 9.26 | 9.39 | 8.85 | 8.94 | 8.94 | -0.89% | 50,590,100 |
| Oct 21, 2025 | 8.20 | 9.02 | 8.15 | 9.02 | 9.02 | 10.00% | 35,392,800 |
| Oct 20, 2025 | 8.23 | 8.34 | 8.14 | 8.20 | 8.20 | - | 14,267,250 |
| Oct 17, 2025 | 8.54 | 8.64 | 8.16 | 8.20 | 8.20 | -3.98% | 20,843,440 |
| Oct 16, 2025 | 8.48 | 8.79 | 8.41 | 8.54 | 8.54 | 0.47% | 25,609,930 |
| Oct 15, 2025 | 8.51 | 8.58 | 8.40 | 8.50 | 8.50 | 0.12% | 24,261,910 |
| Oct 14, 2025 | 8.40 | 8.93 | 8.37 | 8.49 | 8.49 | 2.29% | 44,205,630 |
| Oct 13, 2025 | 8.10 | 8.36 | 8.00 | 8.30 | 8.30 | 0.61% | 28,153,240 |
| Oct 10, 2025 | 8.11 | 8.34 | 8.07 | 8.25 | 8.25 | 1.98% | 25,390,200 |
| Oct 9, 2025 | 8.02 | 8.13 | 7.93 | 8.09 | 8.09 | 0.87% | 18,546,760 |
| Sep 30, 2025 | 8.12 | 8.15 | 7.99 | 8.02 | 8.02 | -0.62% | 17,020,060 |
| Sep 29, 2025 | 8.15 | 8.18 | 7.88 | 8.07 | 8.07 | -1.59% | 21,944,590 |
| Sep 26, 2025 | 8.23 | 8.37 | 8.11 | 8.20 | 8.20 | -0.85% | 18,889,290 |
| Sep 25, 2025 | 8.48 | 8.49 | 8.26 | 8.27 | 8.27 | -2.36% | 18,181,030 |
| Sep 24, 2025 | 8.46 | 8.60 | 8.32 | 8.47 | 8.47 | -0.12% | 18,515,640 |
| Sep 23, 2025 | 8.75 | 8.83 | 8.37 | 8.48 | 8.48 | -3.31% | 30,687,380 |
| Sep 22, 2025 | 9.16 | 9.16 | 8.74 | 8.77 | 8.77 | -4.36% | 33,865,420 |
| Sep 19, 2025 | 9.32 | 9.33 | 9.02 | 9.17 | 9.17 | -1.82% | 33,774,850 |