Guangdong Guanhao High-Tech Co., Ltd. (SHA:600433)
China · Delayed Price · Currency is CNY 3.260
+0.020 (0.62%)
Sep 30, 2026, 3:00 PM CST
SHA:600433 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.24 | 3.29 | 3.22 | 3.26 | 3.26 | 0.62% | 15,128,400 |
| Sep 29, 2026 | 3.19 | 3.26 | 3.16 | 3.24 | 3.24 | 1.57% | 19,712,621 |
| Sep 28, 2026 | 3.26 | 3.28 | 3.16 | 3.19 | 3.19 | -2.15% | 20,307,700 |
| Sep 24, 2026 | 3.28 | 3.33 | 3.25 | 3.26 | 3.26 | -0.91% | 15,376,700 |
| Sep 23, 2026 | 3.37 | 3.37 | 3.28 | 3.29 | 3.29 | -2.37% | 19,180,400 |
| Sep 22, 2026 | 3.39 | 3.40 | 3.34 | 3.37 | 3.37 | -0.30% | 17,862,058 |
| Sep 21, 2026 | 3.32 | 3.39 | 3.31 | 3.38 | 3.38 | 2.11% | 25,466,376 |
| Sep 18, 2026 | 3.28 | 3.33 | 3.26 | 3.31 | 3.31 | 0.91% | 20,875,481 |
| Sep 17, 2026 | 3.24 | 3.28 | 3.20 | 3.28 | 3.28 | 0.61% | 16,669,406 |
| Sep 16, 2026 | 3.21 | 3.26 | 3.18 | 3.26 | 3.26 | 0.93% | 18,857,925 |
| Sep 15, 2026 | 3.30 | 3.30 | 3.22 | 3.23 | 3.23 | -2.42% | 20,573,404 |
| Sep 14, 2026 | 3.28 | 3.33 | 3.27 | 3.31 | 3.31 | 0.30% | 16,357,391 |
| Sep 11, 2026 | 3.35 | 3.36 | 3.24 | 3.30 | 3.30 | -2.37% | 28,187,759 |
| Sep 10, 2026 | 3.40 | 3.42 | 3.36 | 3.38 | 3.38 | -1.17% | 19,603,552 |
| Sep 9, 2026 | 3.43 | 3.44 | 3.39 | 3.42 | 3.42 | -0.58% | 20,906,829 |
| Sep 8, 2026 | 3.37 | 3.45 | 3.36 | 3.44 | 3.44 | 2.38% | 29,256,221 |
| Sep 7, 2026 | 3.36 | 3.40 | 3.35 | 3.36 | 3.36 | - | 19,776,294 |
| Sep 4, 2026 | 3.36 | 3.41 | 3.34 | 3.36 | 3.36 | 0.30% | 22,609,558 |
| Sep 3, 2026 | 3.42 | 3.44 | 3.35 | 3.35 | 3.35 | -2.05% | 25,035,200 |
| Sep 2, 2026 | 3.45 | 3.46 | 3.40 | 3.42 | 3.42 | -1.44% | 23,810,515 |
| Sep 1, 2026 | 3.40 | 3.49 | 3.37 | 3.47 | 3.47 | 2.06% | 32,246,869 |
| Aug 31, 2026 | 3.44 | 3.44 | 3.36 | 3.40 | 3.40 | -1.73% | 26,026,865 |
| Aug 28, 2026 | 3.42 | 3.47 | 3.40 | 3.46 | 3.46 | 1.17% | 31,230,017 |
| Aug 27, 2026 | 3.42 | 3.43 | 3.38 | 3.42 | 3.42 | -0.58% | 30,014,057 |
| Aug 26, 2026 | 3.38 | 3.49 | 3.35 | 3.44 | 3.44 | 1.78% | 43,643,772 |
| Aug 25, 2026 | 3.23 | 3.39 | 3.23 | 3.38 | 3.38 | 4.00% | 37,987,052 |
| Aug 24, 2026 | 3.27 | 3.31 | 3.22 | 3.25 | 3.25 | -1.22% | 22,107,575 |
| Aug 21, 2026 | 3.27 | 3.30 | 3.22 | 3.29 | 3.29 | -0.30% | 20,916,208 |
| Aug 20, 2026 | 3.24 | 3.32 | 3.24 | 3.30 | 3.30 | 1.85% | 24,945,700 |
| Aug 19, 2026 | 3.33 | 3.33 | 3.22 | 3.24 | 3.24 | -3.57% | 35,207,591 |
| Aug 18, 2026 | 3.43 | 3.45 | 3.34 | 3.36 | 3.36 | -1.47% | 32,869,756 |
| Aug 17, 2026 | 3.40 | 3.46 | 3.33 | 3.41 | 3.41 | 1.79% | 52,950,439 |
| Aug 14, 2026 | 3.32 | 3.41 | 3.30 | 3.35 | 3.35 | 1.21% | 32,696,607 |
| Aug 13, 2026 | 3.42 | 3.43 | 3.31 | 3.31 | 3.31 | -2.93% | 35,007,700 |
| Aug 12, 2026 | 3.36 | 3.42 | 3.34 | 3.41 | 3.41 | 1.49% | 33,091,537 |
| Aug 11, 2026 | 3.40 | 3.40 | 3.32 | 3.36 | 3.36 | -1.75% | 29,233,800 |
| Aug 10, 2026 | 3.35 | 3.42 | 3.32 | 3.42 | 3.42 | 2.09% | 45,950,309 |
| Aug 7, 2026 | 3.37 | 3.39 | 3.28 | 3.35 | 3.35 | -1.18% | 31,461,904 |
| Aug 6, 2026 | 3.41 | 3.44 | 3.32 | 3.39 | 3.39 | -1.17% | 32,185,996 |
| Aug 5, 2026 | 3.44 | 3.51 | 3.40 | 3.43 | 3.43 | 0.59% | 34,761,827 |
| Aug 4, 2026 | 3.43 | 3.45 | 3.37 | 3.41 | 3.41 | 0.59% | 27,633,176 |
| Aug 3, 2026 | 3.36 | 3.40 | 3.33 | 3.39 | 3.39 | 2.11% | 30,159,317 |
| Jul 31, 2026 | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | 1.53% | 27,349,435 |
| Jul 30, 2026 | 3.29 | 3.36 | 3.24 | 3.27 | 3.27 | -1.21% | 34,211,912 |
| Jul 29, 2026 | 3.27 | 3.37 | 3.26 | 3.31 | 3.31 | 1.53% | 33,450,025 |
| Jul 28, 2026 | 3.21 | 3.30 | 3.20 | 3.26 | 3.26 | 0.93% | 33,351,440 |
| Jul 27, 2026 | 3.13 | 3.24 | 3.10 | 3.23 | 3.23 | 3.19% | 35,421,810 |
| Jul 24, 2026 | 3.24 | 3.29 | 3.12 | 3.13 | 3.13 | -4.86% | 39,165,800 |
| Jul 23, 2026 | 3.15 | 3.30 | 3.15 | 3.29 | 3.29 | 3.79% | 57,652,817 |
| Jul 22, 2026 | 3.14 | 3.22 | 3.12 | 3.17 | 3.17 | 0.63% | 41,147,245 |