Guangdong Guanhao High-Tech Co., Ltd. (SHA:600433)
China · Delayed Price · Currency is CNY 4.250
-0.190 (-4.28%)
May 28, 2026, 3:00 PM CST
SHA:600433 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.39 | 4.48 | 4.19 | 4.21 | - | -5.18% | 49,774,069 |
| May 27, 2026 | 4.55 | 4.56 | 4.40 | 4.44 | 4.44 | -3.90% | 77,333,350 |
| May 26, 2026 | 4.36 | 4.62 | 4.10 | 4.62 | 4.62 | 5.24% | 134,473,300 |
| May 25, 2026 | 4.32 | 4.46 | 4.29 | 4.39 | 4.39 | 1.62% | 73,650,910 |
| May 22, 2026 | 4.28 | 4.35 | 4.18 | 4.32 | 4.32 | 1.65% | 61,574,820 |
| May 21, 2026 | 4.33 | 4.45 | 4.22 | 4.25 | 4.25 | -0.93% | 78,609,820 |
| May 20, 2026 | 4.26 | 4.30 | 4.14 | 4.29 | 4.29 | 0.23% | 65,616,990 |
| May 19, 2026 | 4.21 | 4.41 | 4.20 | 4.28 | 4.28 | 0.47% | 70,186,490 |
| May 18, 2026 | 4.58 | 4.58 | 4.20 | 4.26 | 4.26 | -7.39% | 116,060,500 |
| May 15, 2026 | 4.45 | 4.63 | 4.42 | 4.60 | 4.60 | 4.55% | 120,096,300 |
| May 14, 2026 | 4.58 | 4.58 | 4.39 | 4.40 | 4.40 | -3.93% | 94,896,770 |
| May 13, 2026 | 4.68 | 4.70 | 4.51 | 4.58 | 4.58 | -3.17% | 123,089,900 |
| May 12, 2026 | 4.90 | 4.91 | 4.65 | 4.73 | 4.73 | -2.87% | 112,081,900 |
| May 11, 2026 | 4.96 | 4.98 | 4.81 | 4.87 | 4.87 | -3.37% | 138,361,000 |
| May 8, 2026 | 5.00 | 5.36 | 4.89 | 5.04 | 5.04 | -1.95% | 191,549,200 |
| May 7, 2026 | 4.80 | 5.28 | 4.75 | 5.14 | 5.14 | 7.08% | 250,779,700 |
| May 6, 2026 | 4.95 | 5.16 | 4.80 | 4.80 | 4.80 | -0.83% | 263,623,000 |
| Apr 30, 2026 | 4.34 | 4.84 | 4.33 | 4.84 | 4.84 | 10.00% | 171,943,300 |
| Apr 29, 2026 | 4.32 | 4.46 | 4.32 | 4.40 | 4.40 | -2.65% | 141,725,600 |
| Apr 28, 2026 | 4.40 | 4.63 | 4.27 | 4.52 | 4.52 | 2.73% | 229,440,200 |
| Apr 27, 2026 | 4.06 | 4.40 | 4.06 | 4.40 | 4.40 | 10.00% | 154,538,500 |
| Apr 24, 2026 | 4.31 | 4.31 | 3.98 | 4.00 | 4.00 | 2.04% | 177,924,400 |
| Apr 23, 2026 | 3.95 | 4.05 | 3.86 | 3.92 | 3.92 | -0.51% | 65,083,560 |
| Apr 22, 2026 | 3.96 | 3.99 | 3.87 | 3.94 | 3.94 | -1.01% | 69,814,210 |
| Apr 21, 2026 | 4.15 | 4.17 | 3.95 | 3.98 | 3.98 | -1.49% | 138,548,200 |
| Apr 20, 2026 | 3.66 | 4.04 | 3.61 | 4.04 | 4.04 | 10.08% | 91,015,160 |
| Apr 17, 2026 | 3.62 | 3.69 | 3.56 | 3.67 | 3.67 | -0.54% | 52,534,110 |
| Apr 16, 2026 | 3.50 | 3.83 | 3.49 | 3.69 | 3.69 | 4.53% | 76,881,370 |
| Apr 15, 2026 | 3.60 | 3.65 | 3.51 | 3.53 | 3.53 | -1.94% | 33,871,170 |
| Apr 14, 2026 | 3.63 | 3.63 | 3.54 | 3.60 | 3.60 | - | 25,255,690 |
| Apr 13, 2026 | 3.64 | 3.65 | 3.58 | 3.60 | 3.60 | -1.91% | 27,530,250 |
| 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% | 33,774,250 |
| 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% | 36,276,790 |
| Apr 1, 2026 | 3.79 | 3.85 | 3.65 | 3.68 | 3.68 | -1.08% | 46,789,330 |
| 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% | 56,489,160 |
| 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% | 64,565,070 |
| 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% | 46,729,700 |
| Mar 16, 2026 | 3.68 | 3.74 | 3.61 | 3.72 | 3.72 | 0.81% | 67,782,800 |