Guangdong Guanhao High-Tech Co., Ltd. (SHA:600433)
China · Delayed Price · Currency is CNY 3.460
-0.050 (-1.42%)
Feb 5, 2026, 3:00 PM CST
SHA:600433 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.51 | 3.51 | 3.45 | 3.48 | - | -0.85% | 14,485,807 |
| Feb 4, 2026 | 3.43 | 3.51 | 3.40 | 3.51 | 3.51 | 2.33% | 31,343,630 |
| Feb 3, 2026 | 3.40 | 3.44 | 3.38 | 3.43 | 3.43 | 1.78% | 24,172,120 |
| Feb 2, 2026 | 3.50 | 3.51 | 3.36 | 3.37 | 3.37 | -4.26% | 36,894,670 |
| Jan 30, 2026 | 3.44 | 3.55 | 3.44 | 3.52 | 3.52 | 1.44% | 41,646,038 |
| Jan 29, 2026 | 3.46 | 3.54 | 3.44 | 3.47 | 3.47 | - | 32,595,511 |
| Jan 28, 2026 | 3.49 | 3.51 | 3.42 | 3.47 | 3.47 | - | 33,154,299 |
| Jan 27, 2026 | 3.46 | 3.62 | 3.41 | 3.47 | 3.47 | - | 43,369,750 |
| Jan 26, 2026 | 3.44 | 3.48 | 3.41 | 3.47 | 3.47 | -1.14% | 36,653,380 |
| Jan 23, 2026 | 3.51 | 3.58 | 3.47 | 3.51 | 3.51 | -0.28% | 33,084,610 |
| Jan 22, 2026 | 3.43 | 3.56 | 3.40 | 3.52 | 3.52 | 2.92% | 42,910,080 |
| Jan 21, 2026 | 3.46 | 3.47 | 3.40 | 3.42 | 3.42 | -1.44% | 34,506,980 |
| Jan 20, 2026 | 3.48 | 3.52 | 3.43 | 3.47 | 3.47 | - | 48,242,155 |
| Jan 19, 2026 | 3.39 | 3.51 | 3.38 | 3.47 | 3.47 | 0.87% | 102,636,907 |
| Jan 16, 2026 | 3.22 | 3.52 | 3.20 | 3.44 | 3.44 | 7.50% | 141,054,780 |
| Jan 15, 2026 | 3.25 | 3.26 | 3.19 | 3.20 | 3.20 | -1.54% | 19,193,610 |
| Jan 14, 2026 | 3.28 | 3.32 | 3.22 | 3.25 | 3.25 | -0.61% | 27,766,610 |
| Jan 13, 2026 | 3.30 | 3.30 | 3.26 | 3.27 | 3.27 | -0.30% | 23,053,381 |
| Jan 12, 2026 | 3.26 | 3.29 | 3.25 | 3.28 | 3.28 | 0.31% | 26,312,377 |
| Jan 9, 2026 | 3.26 | 3.28 | 3.23 | 3.27 | 3.27 | - | 22,181,000 |
| Jan 8, 2026 | 3.26 | 3.28 | 3.25 | 3.27 | 3.27 | -0.30% | 18,761,223 |
| Jan 7, 2026 | 3.30 | 3.32 | 3.26 | 3.28 | 3.28 | -1.20% | 19,338,480 |
| Jan 6, 2026 | 3.23 | 3.32 | 3.23 | 3.32 | 3.32 | 2.47% | 25,494,660 |
| Jan 5, 2026 | 3.28 | 3.28 | 3.23 | 3.24 | 3.24 | -1.22% | 24,660,860 |
| Dec 31, 2025 | 3.28 | 3.30 | 3.24 | 3.28 | 3.28 | - | 16,608,660 |
| Dec 30, 2025 | 3.29 | 3.31 | 3.25 | 3.28 | 3.28 | -0.91% | 16,556,490 |
| Dec 29, 2025 | 3.30 | 3.35 | 3.25 | 3.31 | 3.31 | - | 21,190,830 |
| Dec 26, 2025 | 3.35 | 3.35 | 3.27 | 3.31 | 3.31 | -1.49% | 29,277,700 |
| Dec 25, 2025 | 3.24 | 3.39 | 3.23 | 3.36 | 3.36 | 3.07% | 43,557,920 |
| Dec 24, 2025 | 3.17 | 3.27 | 3.15 | 3.26 | 3.26 | 2.52% | 31,726,318 |
| Dec 23, 2025 | 3.19 | 3.22 | 3.17 | 3.18 | 3.18 | -0.63% | 13,290,580 |
| Dec 22, 2025 | 3.21 | 3.22 | 3.19 | 3.20 | 3.20 | -0.31% | 12,699,770 |
| Dec 19, 2025 | 3.13 | 3.21 | 3.12 | 3.21 | 3.21 | 2.56% | 17,924,820 |
| Dec 18, 2025 | 3.11 | 3.16 | 3.10 | 3.13 | 3.13 | 0.32% | 12,459,843 |
| Dec 17, 2025 | 3.09 | 3.14 | 3.07 | 3.12 | 3.12 | 0.97% | 17,026,180 |
| Dec 16, 2025 | 3.09 | 3.12 | 3.07 | 3.09 | 3.09 | -0.64% | 13,575,900 |
| Dec 15, 2025 | 3.09 | 3.13 | 3.06 | 3.11 | 3.11 | - | 15,771,680 |
| Dec 12, 2025 | 3.13 | 3.15 | 3.10 | 3.11 | 3.11 | -0.96% | 17,236,700 |
| Dec 11, 2025 | 3.20 | 3.21 | 3.13 | 3.14 | 3.14 | -1.88% | 19,125,760 |
| Dec 10, 2025 | 3.20 | 3.22 | 3.17 | 3.20 | 3.20 | - | 14,501,880 |
| Dec 9, 2025 | 3.24 | 3.25 | 3.19 | 3.20 | 3.20 | -1.23% | 16,763,920 |
| Dec 8, 2025 | 3.25 | 3.28 | 3.23 | 3.24 | 3.24 | -0.31% | 13,782,150 |
| Dec 5, 2025 | 3.22 | 3.26 | 3.20 | 3.25 | 3.25 | 1.25% | 15,662,060 |
| Dec 4, 2025 | 3.26 | 3.27 | 3.21 | 3.21 | 3.21 | -1.23% | 15,986,770 |
| Dec 3, 2025 | 3.30 | 3.30 | 3.24 | 3.25 | 3.25 | -1.22% | 13,083,900 |
| Dec 2, 2025 | 3.25 | 3.30 | 3.20 | 3.29 | 3.29 | 1.54% | 18,831,780 |
| Dec 1, 2025 | 3.24 | 3.28 | 3.24 | 3.24 | 3.24 | -0.61% | 14,307,450 |
| Nov 28, 2025 | 3.20 | 3.26 | 3.18 | 3.26 | 3.26 | 1.56% | 17,242,600 |
| Nov 27, 2025 | 3.20 | 3.23 | 3.18 | 3.21 | 3.21 | 0.63% | 15,200,600 |
| Nov 26, 2025 | 3.19 | 3.22 | 3.18 | 3.19 | 3.19 | - | 14,924,156 |