Guangdong DaHuaNong Animal Health Products CompanyLtd (300186) Exchange: SHE
Data as of July 17, 2025
$45.72 ($4.16) 10.01%
Guangdong DaHuaNong Animal Health Products CompanyLtd - Daily Information
Click for more stock information on Guangdong DaHuaNong Animal Health Products CompanyLtd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $41.90 |
Previous Close | $45.72 |
High | $45.72 |
Low | $41.85 |
Adjusted Open | $41.90 |
Previous Adjusted Close | $45.72 |
Adjusted High | $45.72 |
Adjusted Low | $41.85 |
About Guangdong DaHuaNong Animal Health Products CompanyLtd (300186)
DELISTED - Guangdong DaHuaNong Animal Health Products Co.,Ltd.
Invest in Guangdong DaHuaNong Animal Health Products CompanyLtd (300186)
Historical Stock Data for Guangdong DaHuaNong Animal Health Products CompanyLtd (300186)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2015-10-16 | $41.90 | $45.72 | $41.85 | $45.72 | $45.72 | 23,516,920 |
2015-10-15 | $41.59 | $42.43 | $40.00 | $41.56 | $41.56 | 8,635,190 |
2015-10-14 | $43.41 | $44.55 | $40.80 | $40.90 | $40.90 | 7,807,570 |
2015-10-13 | $43.59 | $45.00 | $43.00 | $44.06 | $44.06 | 6,907,220 |
2015-10-12 | $42.50 | $43.01 | $40.43 | $43.01 | $43.01 | 7,022,800 |
2015-10-09 | $39.00 | $41.50 | $38.50 | $39.10 | $39.10 | 5,480,910 |
2015-10-08 | $35.40 | $38.06 | $35.40 | $38.06 | $38.06 | 6,909,460 |
2015-10-07 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
2015-10-06 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
2015-10-05 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
2015-10-02 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
2015-10-01 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
2015-09-30 | $34.28 | $34.95 | $34.07 | $34.60 | $34.60 | 1,895,270 |
2015-09-29 | $33.33 | $35.79 | $33.01 | $34.51 | $34.51 | 5,074,670 |
2015-09-28 | $33.76 | $34.50 | $32.88 | $33.76 | $33.76 | 2,336,390 |
2015-09-25 | $34.65 | $34.89 | $32.60 | $33.95 | $33.95 | 2,542,810 |
2015-09-24 | $34.48 | $34.99 | $34.00 | $34.65 | $34.65 | 1,957,950 |
2015-09-23 | $35.40 | $35.74 | $34.40 | $34.48 | $34.48 | 3,873,200 |
2015-09-22 | $35.47 | $37.18 | $35.01 | $35.95 | $35.95 | 3,635,700 |
2015-09-21 | $34.75 | $35.47 | $34.13 | $35.47 | $35.47 | 3,611,160 |
2015-09-18 | $35.67 | $36.37 | $34.65 | $34.99 | $34.99 | 2,950,540 |
2015-09-17 | $35.50 | $37.50 | $34.23 | $35.67 | $35.67 | 6,143,920 |
2015-09-16 | $32.81 | $36.05 | $32.60 | $35.81 | $35.81 | 4,785,870 |
2015-09-15 | $32.90 | $34.68 | $32.55 | $33.35 | $33.35 | 2,460,680 |
2015-09-14 | $36.43 | $37.29 | $32.50 | $34.20 | $34.20 | 4,650,220 |
2015-09-11 | $35.78 | $36.30 | $35.34 | $36.01 | $36.01 | 2,794,100 |
2015-09-10 | $34.80 | $37.30 | $34.38 | $35.78 | $35.78 | 4,532,200 |
2015-09-09 | $33.50 | $35.92 | $32.50 | $35.40 | $35.40 | 9,718,350 |
2015-09-08 | $31.00 | $32.80 | $30.82 | $32.80 | $32.80 | 5,668,960 |
2015-09-07 | $33.21 | $35.50 | $30.57 | $31.52 | $31.52 | 7,265,700 |
2015-09-04 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
2015-09-03 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
2015-09-02 | $32.67 | $34.99 | $31.35 | $33.00 | $33.00 | 3,096,120 |
2015-09-01 | $34.01 | $35.43 | $32.01 | $33.22 | $33.22 | 3,886,900 |
2015-08-31 | $38.81 | $38.97 | $35.29 | $35.49 | $35.49 | 5,440,980 |
2015-08-28 | $37.50 | $39.09 | $36.40 | $38.80 | $38.80 | 4,812,250 |
2015-08-27 | $36.20 | $36.80 | $35.23 | $36.70 | $36.70 | 2,746,970 |
2015-08-26 | $35.50 | $36.50 | $31.70 | $35.00 | $35.00 | 6,178,810 |
2015-08-25 | $33.99 | $37.95 | $33.86 | $33.86 | $33.86 | 9,452,820 |
2015-08-24 | $39.88 | $39.90 | $37.62 | $37.62 | $37.62 | 4,164,810 |
Guangdong DaHuaNong Animal Health Products CompanyLtd (300186) News Headlines
Recent Guangdong DaHuaNong Animal Health Products CompanyLtd (300186) News
Similar Companies to Guangdong DaHuaNong Animal Health Products CompanyLtd (300186) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |