Guangdong Guanhao High-Tech Co., Ltd. (SHA:600433)
China · Delayed Price · Currency is CNY 3.320
+0.050 (1.53%)
Jul 31, 2026, 3:00 PM CST
SHA:600433 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.12 | 3.16 | 3.04 | 3.15 | 3.15 | -0.63% | 51,001,900 |
| Jul 20, 2026 | 3.13 | 3.25 | 3.09 | 3.17 | 3.17 | 3.93% | 55,706,748 |
| Jul 17, 2026 | 3.15 | 3.20 | 3.03 | 3.05 | 3.05 | -3.48% | 42,973,783 |
| Jul 16, 2026 | 3.15 | 3.22 | 3.10 | 3.16 | 3.16 | -0.32% | 40,888,900 |
| Jul 15, 2026 | 3.06 | 3.21 | 3.04 | 3.17 | 3.17 | 2.92% | 53,811,130 |
| Jul 14, 2026 | 3.14 | 3.15 | 3.04 | 3.08 | 3.08 | 1.32% | 45,247,587 |
| Jul 13, 2026 | 3.20 | 3.21 | 3.02 | 3.04 | 3.04 | -5.88% | 43,370,413 |
| Jul 10, 2026 | 3.18 | 3.29 | 3.14 | 3.23 | 3.23 | 1.25% | 35,045,240 |
| Jul 9, 2026 | 3.18 | 3.22 | 3.11 | 3.19 | 3.19 | -0.31% | 30,752,240 |
| Jul 8, 2026 | 3.25 | 3.25 | 3.16 | 3.20 | 3.20 | -2.44% | 25,816,552 |
| Jul 7, 2026 | 3.29 | 3.32 | 3.18 | 3.28 | 3.28 | -0.91% | 34,036,577 |
| Jul 6, 2026 | 3.37 | 3.41 | 3.29 | 3.31 | 3.31 | -1.78% | 40,766,870 |
| Jul 3, 2026 | 3.29 | 3.38 | 3.25 | 3.37 | 3.37 | 3.69% | 43,404,215 |
| Jul 2, 2026 | 3.25 | 3.40 | 3.22 | 3.25 | 3.25 | -0.31% | 45,122,030 |
| Jul 1, 2026 | 3.21 | 3.28 | 3.17 | 3.26 | 3.26 | 1.56% | 38,254,550 |
| Jun 30, 2026 | 3.17 | 3.27 | 3.09 | 3.21 | 3.21 | 1.26% | 35,611,041 |
| Jun 29, 2026 | 3.13 | 3.17 | 3.04 | 3.17 | 3.17 | 1.28% | 44,892,296 |
| Jun 26, 2026 | 3.22 | 3.24 | 3.13 | 3.13 | 3.13 | -2.19% | 34,337,523 |
| Jun 25, 2026 | 3.21 | 3.27 | 3.16 | 3.20 | 3.20 | -1.84% | 36,335,222 |
| Jun 24, 2026 | 3.33 | 3.37 | 3.18 | 3.26 | 3.26 | -2.10% | 44,987,054 |
| Jun 23, 2026 | 3.30 | 3.40 | 3.28 | 3.33 | 3.33 | 0.60% | 42,115,767 |
| Jun 22, 2026 | 3.32 | 3.32 | 3.19 | 3.31 | 3.31 | -0.30% | 42,871,278 |
| Jun 18, 2026 | 3.36 | 3.38 | 3.30 | 3.32 | 3.32 | -2.35% | 36,676,080 |
| Jun 17, 2026 | 3.52 | 3.52 | 3.35 | 3.40 | 3.40 | -3.41% | 45,124,200 |
| Jun 16, 2026 | 3.52 | 3.54 | 3.42 | 3.52 | 3.52 | 0.28% | 37,209,877 |
| Jun 15, 2026 | 3.58 | 3.58 | 3.47 | 3.51 | 3.51 | -0.57% | 39,512,800 |
| Jun 12, 2026 | 3.47 | 3.55 | 3.35 | 3.53 | 3.53 | 2.92% | 58,638,690 |
| Jun 11, 2026 | 3.51 | 3.52 | 3.38 | 3.43 | 3.43 | -2.56% | 41,232,450 |
| Jun 10, 2026 | 3.53 | 3.65 | 3.46 | 3.52 | 3.52 | -0.85% | 43,306,650 |
| Jun 9, 2026 | 3.65 | 3.66 | 3.51 | 3.55 | 3.55 | -0.84% | 34,889,618 |
| Jun 8, 2026 | 3.62 | 3.77 | 3.54 | 3.58 | 3.58 | -4.28% | 47,259,778 |
| Jun 5, 2026 | 3.73 | 3.76 | 3.61 | 3.74 | 3.74 | 0.81% | 49,003,400 |
| Jun 4, 2026 | 3.80 | 3.87 | 3.66 | 3.71 | 3.71 | -3.64% | 52,938,620 |
| Jun 3, 2026 | 3.85 | 3.88 | 3.75 | 3.85 | 3.85 | -0.77% | 48,941,930 |
| Jun 2, 2026 | 4.15 | 4.16 | 3.81 | 3.88 | 3.88 | -6.51% | 85,712,260 |
| Jun 1, 2026 | 4.12 | 4.23 | 4.03 | 4.15 | 4.15 | 0.97% | 37,681,280 |
| May 29, 2026 | 4.24 | 4.30 | 4.05 | 4.11 | 4.11 | -3.29% | 70,315,440 |
| May 28, 2026 | 4.39 | 4.48 | 4.19 | 4.25 | 4.25 | -4.28% | 67,831,430 |
| 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 |