Guangdong Guanhao High-Tech Co., Ltd. (SHA:600433)
China · Delayed Price · Currency is CNY 3.060
+0.030 (0.99%)
Oct 28, 2026, 3:00 PM CST
SHA:600433 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.04 | 3.09 | 3.01 | 3.06 | 3.06 | 0.99% | 17,311,001 |
| Oct 27, 2026 | 3.11 | 3.13 | 3.02 | 3.03 | 3.03 | -2.57% | 16,472,820 |
| Oct 26, 2026 | 3.08 | 3.13 | 3.05 | 3.11 | 3.11 | 0.97% | 20,501,219 |
| Oct 23, 2026 | 3.05 | 3.09 | 2.94 | 3.08 | 3.08 | 0.33% | 28,325,701 |
| Oct 22, 2026 | 3.13 | 3.15 | 3.06 | 3.07 | 3.07 | -2.23% | 19,860,259 |
| Oct 21, 2026 | 3.14 | 3.18 | 3.13 | 3.14 | 3.14 | - | 17,395,400 |
| Oct 20, 2026 | 3.15 | 3.19 | 3.11 | 3.14 | 3.14 | -0.95% | 19,188,219 |
| Oct 19, 2026 | 3.15 | 3.22 | 3.14 | 3.17 | 3.17 | 0.32% | 21,724,163 |
| Oct 16, 2026 | 3.15 | 3.22 | 3.13 | 3.16 | 3.16 | 0.96% | 19,693,157 |
| Oct 15, 2026 | 3.22 | 3.23 | 3.12 | 3.13 | 3.13 | -3.69% | 29,133,350 |
| Oct 14, 2026 | 3.24 | 3.30 | 3.23 | 3.25 | 3.25 | -0.31% | 17,200,470 |
| Oct 13, 2026 | 3.21 | 3.28 | 3.15 | 3.26 | 3.26 | 0.93% | 23,836,715 |
| Oct 12, 2026 | 3.32 | 3.34 | 3.23 | 3.23 | 3.23 | -2.71% | 19,607,330 |
| Oct 9, 2026 | 3.26 | 3.34 | 3.23 | 3.32 | 3.32 | 1.22% | 23,755,782 |
| Oct 8, 2026 | 3.26 | 3.32 | 3.24 | 3.28 | 3.28 | 0.61% | 18,467,500 |
| 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 |