Guangdong Guanhao High-Tech Co., Ltd. (SHA:600433)
China · Delayed Price · Currency is CNY 3.670
+0.040 (1.10%)
Apr 10, 2026, 3:00 PM CST
SHA:600433 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3.65 | 3.71 | 3.63 | 3.67 | 3.67 | 1.10% | 36,574,860 |
| Apr 9, 2026 | 3.68 | 3.71 | 3.57 | 3.63 | 3.63 | -2.16% | 33,774,251 |
| Apr 8, 2026 | 3.65 | 3.73 | 3.64 | 3.71 | 3.71 | 3.06% | 42,570,600 |
| Apr 7, 2026 | 3.52 | 3.62 | 3.48 | 3.60 | 3.60 | 1.98% | 30,277,620 |
| Apr 3, 2026 | 3.57 | 3.62 | 3.47 | 3.53 | 3.53 | -1.12% | 35,139,150 |
| Apr 2, 2026 | 3.65 | 3.67 | 3.53 | 3.57 | 3.57 | -2.99% | 36,276,791 |
| Apr 1, 2026 | 3.79 | 3.85 | 3.65 | 3.68 | 3.68 | -1.08% | 46,789,338 |
| Mar 31, 2026 | 3.73 | 3.81 | 3.69 | 3.72 | 3.72 | - | 52,276,970 |
| Mar 30, 2026 | 3.70 | 3.74 | 3.57 | 3.72 | 3.72 | 1.09% | 53,606,440 |
| Mar 27, 2026 | 3.76 | 3.79 | 3.64 | 3.68 | 3.68 | -2.39% | 56,489,162 |
| Mar 26, 2026 | 3.82 | 3.95 | 3.74 | 3.77 | 3.77 | 1.89% | 117,620,900 |
| Mar 25, 2026 | 3.36 | 3.70 | 3.35 | 3.70 | 3.70 | 10.12% | 83,193,640 |
| Mar 24, 2026 | 3.30 | 3.37 | 3.22 | 3.36 | 3.36 | 4.35% | 42,947,330 |
| Mar 23, 2026 | 3.41 | 3.46 | 3.18 | 3.22 | 3.22 | -7.74% | 64,565,077 |
| Mar 20, 2026 | 3.68 | 3.69 | 3.47 | 3.49 | 3.49 | -5.42% | 66,176,680 |
| Mar 19, 2026 | 3.65 | 3.78 | 3.62 | 3.69 | 3.69 | -0.54% | 56,888,690 |
| Mar 18, 2026 | 3.67 | 3.72 | 3.63 | 3.71 | 3.71 | 1.37% | 40,461,180 |
| Mar 17, 2026 | 3.72 | 3.75 | 3.65 | 3.66 | 3.66 | -1.61% | 46,729,703 |
| Mar 16, 2026 | 3.68 | 3.74 | 3.61 | 3.72 | 3.72 | 0.81% | 67,782,800 |
| Mar 13, 2026 | 3.80 | 3.81 | 3.67 | 3.69 | 3.69 | -1.86% | 72,749,748 |
| Mar 12, 2026 | 3.81 | 3.87 | 3.73 | 3.76 | 3.76 | -2.34% | 161,394,700 |
| Mar 11, 2026 | 3.50 | 3.85 | 3.49 | 3.85 | 3.85 | 10.00% | 88,419,830 |
| Mar 10, 2026 | 3.52 | 3.59 | 3.50 | 3.50 | 3.50 | -0.28% | 25,422,971 |
| Mar 9, 2026 | 3.51 | 3.54 | 3.44 | 3.51 | 3.51 | -1.13% | 33,573,455 |
| Mar 6, 2026 | 3.50 | 3.57 | 3.46 | 3.55 | 3.55 | 1.43% | 32,757,374 |
| Mar 5, 2026 | 3.43 | 3.55 | 3.43 | 3.50 | 3.50 | 3.86% | 44,400,020 |
| Mar 4, 2026 | 3.44 | 3.48 | 3.36 | 3.37 | 3.37 | -3.71% | 48,681,490 |
| Mar 3, 2026 | 3.63 | 3.66 | 3.46 | 3.50 | 3.50 | -3.05% | 48,352,810 |
| Mar 2, 2026 | 3.58 | 3.66 | 3.55 | 3.61 | 3.61 | -0.82% | 41,834,140 |
| Feb 27, 2026 | 3.63 | 3.66 | 3.58 | 3.64 | 3.64 | -0.27% | 27,935,950 |
| Feb 26, 2026 | 3.61 | 3.68 | 3.58 | 3.65 | 3.65 | 1.11% | 46,412,380 |
| Feb 25, 2026 | 3.51 | 3.64 | 3.50 | 3.61 | 3.61 | 2.56% | 43,680,280 |
| Feb 24, 2026 | 3.49 | 3.53 | 3.45 | 3.52 | 3.52 | 2.33% | 32,806,410 |
| Feb 13, 2026 | 3.50 | 3.55 | 3.43 | 3.44 | 3.44 | -1.71% | 36,332,400 |
| Feb 12, 2026 | 3.55 | 3.66 | 3.50 | 3.50 | 3.50 | -1.41% | 45,294,280 |
| Feb 11, 2026 | 3.50 | 3.58 | 3.47 | 3.55 | 3.55 | 1.14% | 28,099,540 |
| Feb 10, 2026 | 3.46 | 3.52 | 3.42 | 3.51 | 3.51 | 1.45% | 28,561,450 |
| Feb 9, 2026 | 3.48 | 3.50 | 3.44 | 3.46 | 3.46 | -0.29% | 24,267,569 |
| Feb 6, 2026 | 3.43 | 3.51 | 3.43 | 3.47 | 3.47 | 0.29% | 23,911,730 |
| Feb 5, 2026 | 3.51 | 3.51 | 3.44 | 3.46 | 3.46 | -1.42% | 27,276,240 |
| 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 |