Guangdong Guanhao High-Tech Co., Ltd. (SHA:600433)
China · Delayed Price · Currency is CNY 3.490
-0.200 (-5.42%)
Mar 20, 2026, 3:00 PM CST
SHA:600433 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |