Shenzhen - Delayed Quote
CNY
Shenzhen Agricultural Power Group Co.,Ltd (000061.SZ)
5.69
+0.03
(+0.53%)
As of 11:35:24 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
5.30
5.71
5.61
5.65
5.65
11,744,981
Nov 2, 2026
5.48
5.74
5.46
5.66
5.66
28,048,281
Oct 30, 2026
5.30
5.44
5.25
5.33
5.33
15,514,225
Oct 29, 2026
5.52
5.53
5.27
5.33
5.33
21,542,197
Oct 28, 2026
5.57
5.64
5.48
5.51
5.51
18,238,900
Oct 27, 2026
5.62
5.71
5.57
5.57
5.57
15,903,433
Oct 26, 2026
5.52
5.63
5.49
5.61
5.61
11,854,465
Oct 23, 2026
5.48
5.57
5.39
5.56
5.56
16,324,364
Oct 22, 2026
5.58
5.58
5.50
5.51
5.51
10,814,600
Oct 21, 2026
5.65
5.69
5.56
5.58
5.58
12,436,200
Oct 20, 2026
5.75
5.79
5.60
5.65
5.65
16,737,575
Oct 19, 2026
5.77
5.82
5.67
5.74
5.74
13,151,644
Oct 16, 2026
5.80
5.93
5.75
5.79
5.79
14,500,316
Oct 15, 2026
5.93
5.93
5.76
5.77
5.77
16,000,968
Oct 14, 2026
6.00
6.02
5.92
5.98
5.98
12,390,222
Oct 13, 2026
5.98
6.09
5.94
6.03
6.03
15,956,190
Oct 12, 2026
6.20
6.29
6.00
6.01
6.01
20,648,500
Oct 9, 2026
6.01
6.18
5.99
6.17
6.17
22,560,628
Oct 8, 2026
6.03
6.15
5.96
6.00
6.00
17,177,432
Sep 30, 2026
5.86
6.09
5.82
6.03
6.03
19,158,427
Sep 29, 2026
5.83
5.90
5.81
5.84
5.84
10,511,022
Sep 28, 2026
5.95
5.98
5.82
5.87
5.87
12,397,021
Sep 24, 2026
6.03
6.07
5.92
5.95
5.95
12,651,900
Sep 23, 2026
6.05
6.14
6.00
6.03
6.03
15,170,642
Sep 22, 2026
6.12
6.14
6.01
6.05
6.05
15,907,842
Sep 21, 2026
6.01
6.13
5.96
6.11
6.11
16,088,874
Sep 18, 2026
6.00
6.09
5.92
6.02
6.02
18,633,250
Sep 17, 2026
5.90
6.06
5.82
6.02
6.02
20,937,696
Sep 16, 2026
5.87
5.93
5.80
5.88
5.88
21,110,405
Sep 15, 2026
6.13
6.15
5.89
5.90
5.90
26,777,900
Sep 14, 2026
6.31
6.35
6.10
6.16
6.16
25,015,525
Sep 11, 2026
6.52
6.61
6.31
6.34
6.34
26,677,088
Sep 10, 2026
6.79
6.83
6.56
6.57
6.57
33,916,793
Sep 9, 2026
6.67
6.95
6.61
6.80
6.80
52,430,363
Sep 8, 2026
6.49
6.78
6.47
6.70
6.70
45,544,001
Sep 7, 2026
6.32
6.54
6.32
6.49
6.49
32,866,179
Sep 4, 2026
6.15
6.42
6.08
6.33
6.33
32,694,086
Sep 3, 2026
6.23
6.30
6.15
6.18
6.18
24,999,982
Sep 2, 2026
6.60
6.62
6.21
6.22
6.22
52,003,510
Sep 1, 2026
6.24
6.71
6.22
6.66
6.66
65,887,753
Aug 31, 2026
6.45
6.46
6.20
6.23
6.23
35,082,974
Aug 28, 2026
6.28
6.50
6.22
6.44
6.44
41,007,700
Aug 27, 2026
6.14
6.35
6.11
6.28
6.28
37,810,737
Aug 26, 2026
6.00
6.23
5.97
6.10
6.10
40,709,683
Aug 25, 2026
5.76
6.08
5.74
6.04
6.04
55,569,371
Aug 24, 2026
5.70
5.81
5.68
5.72
5.72
22,416,474
Aug 21, 2026
5.78
5.83
5.64
5.69
5.69
26,219,328
Aug 20, 2026
5.78
5.86
5.66
5.80
5.80
32,158,492
Aug 19, 2026
6.05
6.06
5.77
5.79
5.79
49,856,190
Aug 18, 2026
5.81
6.15
5.78
6.12
6.12
70,699,531
Aug 17, 2026
5.64
5.90
5.60
5.84
5.84
30,178,432
Aug 14, 2026
5.73
5.76
5.61
5.64
5.64
23,979,550
Aug 13, 2026
5.88
5.88
5.76
5.78
5.78
24,036,433
Aug 12, 2026
5.86
5.89
5.79
5.89
5.89
17,255,300
Aug 11, 2026
5.87
5.90
5.80
5.87
5.87
15,248,089
Aug 10, 2026
5.76
5.92
5.75
5.89
5.89
21,949,123
Aug 7, 2026
5.86
5.86
5.70
5.79
5.79
22,792,355
Aug 6, 2026
5.93
5.98
5.80
5.87
5.87
22,556,868
Aug 5, 2026
6.06
6.09
5.89
5.92
5.92
26,642,030
Aug 4, 2026
6.12
6.16
6.05
6.05
6.05
17,558,682
Aug 3, 2026
5.93
6.12
5.92
6.11
6.11
19,203,623
Jul 31, 2026
5.81
5.94
5.81
5.93
5.93
17,352,875
Jul 30, 2026
5.84
5.99
5.79
5.90
5.90
24,859,969
Jul 29, 2026
5.71
5.93
5.69
5.88
5.88
24,273,357
Jul 28, 2026
5.60
5.69
5.58
5.67
5.67
12,660,802
Jul 27, 2026
5.54
5.67
5.49
5.63
5.63
14,987,670
Jul 24, 2026
5.69
5.76
5.52
5.54
5.54
16,194,200
Jul 23, 2026
5.61
5.73
5.57
5.72
5.72
16,826,635
Jul 22, 2026
5.69
5.72
5.54
5.62
5.62
27,000,395
Jul 21, 2026
5.71
5.87
5.66
5.72
5.72
26,719,645
Jul 20, 2026
5.60
5.78
5.57
5.73
5.73
22,499,925
Jul 17, 2026
5.79
5.88
5.57
5.61
5.61
23,142,096
Jul 16, 2026
5.75
5.86
5.68
5.82
5.82
20,132,100
Jul 15, 2026
5.64
5.81
5.59
5.77
5.77
19,645,509
Jul 14, 2026
5.65
5.70
5.57
5.65
5.65
19,555,494
Jul 13, 2026
5.68
5.69
5.55
5.59
5.59
17,287,060
Jul 10, 2026
5.53
5.77
5.45
5.65
5.65
21,168,800
Jul 9, 2026
5.54
5.65
5.45
5.54
5.54
15,667,676
Jul 8, 2026
5.55
5.61
5.45
5.55
5.55
13,893,583
Jul 7, 2026
5.69
5.73
5.54
5.55
5.55
14,398,100
Jul 6, 2026
5.65
5.74
5.63
5.73
5.73
15,935,100
Jul 3, 2026
5.66
5.78
5.61
5.66
5.66
17,136,962
Jul 2, 2026
5.65
5.78
5.58
5.66
5.66
21,289,946
Jul 1, 2026
5.62
5.78
5.50
5.67
5.67
27,107,560
Jun 30, 2026
5.53
5.73
5.45
5.60
5.60
27,205,058
Jun 29, 2026
5.31
5.63
5.18
5.51
5.51
31,440,653
Jun 26, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
5.47
5.52
5.29
5.31
5.31
26,729,227
Jun 25, 2026
5.65
5.65
5.45
5.47
5.41
22,249,960
Jun 24, 2026
5.87
5.87
5.64
5.65
5.59
18,511,410
Jun 23, 2026
5.82
6.06
5.81
5.84
5.78
24,336,402
Jun 22, 2026
5.82
5.90
5.70
5.86
5.80
20,399,963
Jun 18, 2026
5.85
6.22
5.77
5.86
5.80
27,187,937
Jun 17, 2026
6.08
6.08
5.82
5.84
5.78
17,516,998
Jun 16, 2026
6.08
6.12
6.00
6.06
5.99
10,606,959
Jun 15, 2026
6.08
6.18
6.04
6.14
6.07
14,830,629
Jun 12, 2026
5.91
6.15
5.86
6.09
6.02
19,518,122
Jun 11, 2026
5.96
5.99
5.86
5.87
5.81
11,387,000
Jun 10, 2026
5.98
6.03
5.90
5.96
5.89
11,268,801
Jun 9, 2026
6.06
6.08
5.93
5.99
5.92
12,218,787
Jun 8, 2026
6.18
6.28
5.99
6.06
5.99
17,967,034
Jun 5, 2026
6.23
6.32
6.18
6.21
6.14
13,855,700
Jun 4, 2026
6.31
6.37
6.19
6.22
6.15
13,577,800
Jun 3, 2026
6.34
6.37
6.23
6.32
6.25
13,891,223
Jun 2, 2026
6.64
6.73
6.33
6.34
6.27
23,176,509
Jun 1, 2026
6.40
6.67
6.28
6.60
6.53
21,479,286
May 29, 2026
6.34
6.69
6.32
6.46
6.39
24,952,036
May 28, 2026
6.42
6.46
6.27
6.34
6.27
11,108,524
May 27, 2026
6.54
6.62
6.36
6.44
6.37
14,696,840
May 26, 2026
6.53
6.65
6.48
6.55
6.48
13,315,792
May 25, 2026
6.54
6.59
6.46
6.56
6.49
11,699,991
May 22, 2026
6.53
6.63
6.42
6.53
6.46
12,450,448
May 21, 2026
6.68
6.71
6.47
6.48
6.41
12,445,500
May 20, 2026
6.73
6.73
6.54
6.66
6.59
12,359,100
May 19, 2026
6.70
6.77
6.63
6.73
6.66
14,523,767
May 18, 2026
6.89
6.89
6.63
6.68
6.61
20,659,518
May 15, 2026
7.09
7.09
6.82
6.90
6.82
22,279,670
May 14, 2026
7.30
7.32
7.06
7.09
7.01
18,469,708
May 13, 2026
7.19
7.43
7.11
7.30
7.22
29,402,668
May 12, 2026
7.38
7.40
7.16
7.18
7.10
20,257,197
May 11, 2026
7.42
7.45
7.27
7.38
7.30
16,956,243
May 8, 2026
7.39
7.50
7.37
7.42
7.34
12,465,233
May 7, 2026
7.55
7.60
7.34
7.40
7.32
21,225,649
May 6, 2026
7.38
7.61
7.34
7.53
7.45
23,774,637
Apr 30, 2026
7.42
7.49
7.36
7.38
7.30
12,169,084
Apr 29, 2026
7.27
7.48
7.24
7.45
7.37
15,003,248
Apr 28, 2026
7.37
7.37
7.16
7.24
7.16
17,588,800
Apr 27, 2026
7.40
7.50
7.38
7.40
7.32
9,053,300
Apr 24, 2026
7.48
7.51
7.39
7.43
7.35
9,127,500
Apr 23, 2026
7.46
7.53
7.39
7.52
7.44
11,808,098
Apr 22, 2026
7.48
7.57
7.41
7.50
7.42
12,322,400
Apr 21, 2026
7.42
7.57
7.36
7.54
7.46
15,508,004
Apr 20, 2026
7.39
7.49
7.37
7.41
7.33
11,736,466
Apr 17, 2026
7.34
7.45
7.25
7.43
7.35
16,494,038
Apr 16, 2026
7.31
7.37
7.25
7.34
7.26
12,742,374
Apr 15, 2026
7.43
7.46
7.28
7.30
7.22
14,845,518
Apr 14, 2026
7.28
7.33
7.17
7.30
7.22
14,748,272
Apr 13, 2026
7.18
7.23
7.11
7.22
7.14
10,539,344
Apr 10, 2026
7.25
7.32
7.20
7.23
7.15
10,357,968
Apr 9, 2026
7.29
7.30
7.15
7.21
7.13
14,427,402
Apr 8, 2026
7.19
7.34
7.18
7.32
7.24
21,598,427
Apr 7, 2026
7.13
7.25
7.03
7.15
7.07
21,925,781
Apr 3, 2026
7.39
7.41
7.07
7.09
7.01
18,041,551
Apr 2, 2026
7.40
7.47
7.35
7.41
7.33
11,426,279
Apr 1, 2026
7.48
7.52
7.38
7.43
7.35
15,240,350
Mar 31, 2026
7.45
7.58
7.34
7.38
7.30
22,999,522
Mar 30, 2026
7.61
7.74
7.33
7.48
7.40
39,767,522
Mar 27, 2026
7.88
7.93
7.43
7.77
7.68
34,810,254
Mar 26, 2026
8.00
8.09
7.89
7.95
7.86
15,468,020
Mar 25, 2026
8.12
8.37
7.98
8.04
7.95
23,565,547
Mar 24, 2026
8.18
8.21
7.97
8.10
8.01
10,476,179
Mar 23, 2026
8.46
8.46
7.96
8.05
7.96
14,431,799
Mar 20, 2026
8.50
8.72
8.45
8.48
8.39
10,911,012
Mar 19, 2026
8.80
8.82
8.40
8.47
8.38
14,169,586
Mar 18, 2026
9.01
9.01
8.83
8.87
8.77
8,929,834
Mar 17, 2026
9.19
9.22
8.94
9.02
8.92
15,897,213
Mar 16, 2026
9.22
9.36
9.06
9.20
9.10
10,929,465
Mar 13, 2026
9.36
9.38
9.20
9.22
9.12
8,963,910
Mar 12, 2026
9.33
9.39
9.20
9.32
9.22
10,177,154
Mar 11, 2026
9.22
9.37
9.16
9.33
9.23
13,663,487
Mar 10, 2026
9.16
9.29
9.11
9.21
9.11
11,379,677
Mar 9, 2026
9.30
9.56
9.14
9.16
9.06
15,779,074
Mar 6, 2026
8.80
9.30
8.75
9.29
9.19
22,698,641
Mar 5, 2026
9.12
9.13
8.81
8.84
8.74
19,300,497
Mar 4, 2026
9.24
9.47
9.04
9.12
9.02
20,645,693
Mar 3, 2026
9.35
9.58
9.17
9.23
9.13
24,298,431
Mar 2, 2026
9.12
9.45
9.06
9.30
9.20
21,378,705
Feb 27, 2026
9.09
9.19
9.06
9.12
9.02
7,820,347
Feb 26, 2026
9.18
9.24
9.08
9.10
9.00
10,804,756
Feb 25, 2026
9.17
9.34
9.15
9.17
9.07
14,965,110
Feb 24, 2026
9.07
9.21
9.06
9.16
9.06
13,660,400
Feb 13, 2026
9.11
9.23
9.04
9.04
8.94
12,174,300
Feb 12, 2026
9.17
9.21
9.05
9.09
8.99
9,551,774
Feb 11, 2026
9.17
9.20
9.07
9.18
9.08
7,623,083
Feb 10, 2026
9.39
9.40
9.15
9.17
9.07
13,861,230
Feb 9, 2026
9.25
9.42
9.17
9.39
9.29
16,754,682
Feb 6, 2026
9.20
9.39
9.14
9.19
9.09
14,797,600
Feb 5, 2026
9.22
9.43
9.19
9.26
9.16
16,257,834
Feb 4, 2026
9.58
9.58
9.24
9.31
9.21
19,456,931
Feb 3, 2026
9.52
9.56
9.38
9.48
9.38
16,160,744
Feb 2, 2026
9.70
9.84
9.36
9.40
9.30
24,967,601
Jan 30, 2026
9.40
10.25
9.38
9.69
9.58
45,748,507
Jan 29, 2026
9.48
9.69
9.42
9.46
9.36
16,837,883
Jan 28, 2026
9.38
9.47
9.21
9.44
9.34
13,542,692
Jan 27, 2026
9.59
9.63
9.21
9.27
9.17
18,952,988
Jan 26, 2026
9.84
9.87
9.36
9.64
9.53
23,928,476
Jan 23, 2026
9.78
10.09
9.78
9.88
9.77
20,829,730
Jan 22, 2026
9.83
9.94
9.72
9.79
9.68
17,915,199
Jan 21, 2026
9.87
10.03
9.69
9.83
9.72
16,544,903
Jan 20, 2026
9.80
9.96
9.76
9.91
9.80
14,359,738
Jan 19, 2026
9.78
9.83
9.63
9.80
9.69
15,184,207
Jan 16, 2026
9.95
10.29
9.71
9.77
9.66
22,381,625
Jan 15, 2026
9.90
10.05
9.86
9.94
9.83
11,953,566
Jan 14, 2026
9.80
10.24
9.68
9.94
9.83
28,552,540
Jan 13, 2026
9.89
10.04
9.75
9.80
9.69
22,706,536
Jan 12, 2026
10.05
10.08
9.75
9.90
9.79
26,464,882
Jan 9, 2026
9.93
10.18
9.89
10.05
9.94
20,422,155
Jan 8, 2026
10.06
10.08
9.93
9.96
9.85
15,853,210
Jan 7, 2026
10.08
10.22
9.97
10.04
9.93
17,357,347
Jan 6, 2026
10.24
10.30
9.97
10.10
9.99
20,232,412
Jan 5, 2026
10.22
10.32
10.12
10.17
10.06
20,979,671
Dec 31, 2025
10.56
10.65
9.96
10.29
10.18
33,014,226
Dec 30, 2025
10.14
10.77
10.13
10.56
10.44
36,611,561
Dec 29, 2025
9.97
10.30
9.96
10.19
10.08
33,620,779
Dec 26, 2025
9.85
10.02
9.84
9.96
9.85
22,822,938
Dec 25, 2025
9.76
9.97
9.67
9.92
9.81
23,692,202
Dec 24, 2025
9.65
9.95
9.57
9.79
9.68
18,891,119
Dec 23, 2025
9.79
9.82
9.61
9.64
9.53
15,722,163
Dec 22, 2025
9.57
9.89
9.52
9.78
9.67
24,835,996
Dec 19, 2025
9.39
9.66
9.30
9.64
9.53
22,610,590
Dec 18, 2025
9.79
9.84
9.39
9.42
9.32
31,801,077
Dec 17, 2025
9.77
10.07
9.66
9.87
9.76
30,283,347
Dec 16, 2025
10.24
10.53
9.83
9.90
9.79
58,944,509
Dec 15, 2025
9.25
10.15
9.22
10.15
10.04
28,141,578
Dec 12, 2025
9.16
9.44
9.05
9.23
9.13
14,047,717
Dec 11, 2025
9.51
9.82
9.17
9.23
9.13
25,458,966
Dec 10, 2025
9.34
9.67
9.25
9.56
9.46
23,387,575
Dec 9, 2025
9.32
9.56
9.32
9.36
9.26
20,128,065
Dec 8, 2025
9.40
9.49
9.32
9.33
9.23
17,831,286
Dec 5, 2025
9.28
9.38
9.15
9.38
9.28
11,302,410
Dec 4, 2025
9.23
9.33
9.17
9.29
9.19
11,608,984
Dec 3, 2025
9.47
9.49
9.28
9.34
9.24
14,358,200
Dec 2, 2025
9.66
9.74
9.44
9.49
9.39
13,614,245
Dec 1, 2025
9.57
9.85
9.53
9.65
9.54
23,573,440
Nov 28, 2025
9.41
9.61
9.32
9.55
9.45
17,287,611
Nov 27, 2025
9.56
9.64
9.38
9.42
9.32
18,238,620
Nov 26, 2025
9.86
9.86
9.54
9.56
9.46
28,599,618
Nov 25, 2025
9.88
10.16
9.85
9.89
9.78
25,965,447
Nov 24, 2025
10.03
10.40
9.91
9.94
9.83
26,764,470
Nov 21, 2025
10.04
10.34
9.75
9.99
9.88
41,154,153
Nov 20, 2025
10.31
10.44
10.10
10.17
10.06
35,298,964
Nov 19, 2025
10.85
10.86
10.07
10.32
10.21
63,037,065
Nov 18, 2025
10.28
10.53
9.98
10.53
10.41
51,554,502
Nov 17, 2025
10.35
10.63
10.13
10.35
10.24
46,283,400
Nov 14, 2025
10.18
10.68
10.11
10.24
10.13
65,491,502
Nov 13, 2025
10.19
10.28
9.78
10.20
10.09
84,923,060
Nov 12, 2025
9.43
10.18
9.35
10.18
10.07
106,695,578
Nov 11, 2025
8.46
9.25
8.36
9.25
9.15
37,823,571
Nov 10, 2025
8.38
8.50
8.24
8.41
8.32
17,783,563
Nov 7, 2025
8.38
8.56
8.31
8.34
8.25
14,883,736
Nov 6, 2025
8.48
8.55
8.32
8.40
8.31
17,054,899
Nov 5, 2025
8.48
8.59
8.45
8.49
8.40
12,454,810
Nov 4, 2025
8.69
8.76
8.49
8.60
8.51
14,189,035
Nov 3, 2025
8.55
8.75
8.35
8.70
8.60
17,749,688
