Shenzhen GuoHua Network Security Technology Co., Ltd. (SHE:000004)
China · Delayed Price · Currency is CNY 2.760
-0.150 (-5.15%)
Apr 29, 2026, 8:51 AM CST
SHE:000004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -5.15% | 2,514,200 |
| Apr 24, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -4.90% | 1,337,200 |
| Apr 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.97% | 886,200 |
| Apr 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.01% | 358,500 |
| Apr 21, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -5.04% | 370,300 |
| Apr 20, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -5.05% | 1,852,300 |
| Apr 17, 2026 | 3.82 | 3.82 | 3.48 | 3.76 | 3.76 | 3.30% | 20,431,731 |
| Apr 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.90% | 728,100 |
| Apr 15, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 5.15% | 2,617,200 |
| Apr 14, 2026 | 3.19 | 3.30 | 3.19 | 3.30 | 3.30 | 5.10% | 3,135,301 |
| Apr 13, 2026 | 3.02 | 3.25 | 3.02 | 3.14 | 3.14 | -1.26% | 11,041,350 |
| Apr 10, 2026 | 3.18 | 3.40 | 3.18 | 3.18 | 3.18 | -5.07% | 13,106,160 |
| Apr 9, 2026 | 3.35 | 3.46 | 3.35 | 3.35 | 3.35 | -5.10% | 12,547,960 |
| Apr 8, 2026 | 3.52 | 3.89 | 3.52 | 3.53 | 3.53 | -4.85% | 17,842,980 |
| Apr 7, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -5.12% | 640,400 |
| Apr 3, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -5.10% | 689,100 |
| Apr 2, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -5.07% | 677,300 |
| Apr 1, 2026 | 4.34 | 4.45 | 4.34 | 4.34 | 4.34 | -5.03% | 4,577,900 |
| Mar 31, 2026 | 4.87 | 4.96 | 4.57 | 4.57 | 4.57 | -4.99% | 8,880,196 |
| Mar 30, 2026 | 4.99 | 5.06 | 4.80 | 4.81 | 4.81 | -4.56% | 6,034,049 |
| Mar 27, 2026 | 5.00 | 5.13 | 4.95 | 5.04 | 5.04 | -1.18% | 5,497,220 |
| Mar 26, 2026 | 5.10 | 5.25 | 5.03 | 5.10 | 5.10 | -0.20% | 6,048,920 |
| Mar 25, 2026 | 5.19 | 5.24 | 4.95 | 5.11 | 5.11 | -0.97% | 8,874,300 |
| Mar 24, 2026 | 4.81 | 5.24 | 4.75 | 5.16 | 5.16 | 3.20% | 11,429,140 |
| Mar 23, 2026 | 5.00 | 5.15 | 5.00 | 5.00 | 5.00 | -4.94% | 8,424,100 |
| Mar 20, 2026 | 5.26 | 5.77 | 5.26 | 5.26 | 5.26 | -5.05% | 16,721,310 |
| Mar 19, 2026 | 5.02 | 5.54 | 5.02 | 5.54 | 5.54 | 4.92% | 14,595,360 |
| Mar 18, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -5.04% | 508,200 |
| Mar 17, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -4.96% | 690,200 |
| Mar 16, 2026 | 6.35 | 6.40 | 5.85 | 5.85 | 5.85 | -5.03% | 11,703,000 |
| Mar 13, 2026 | 5.88 | 6.16 | 5.60 | 6.16 | 6.16 | 4.94% | 23,582,170 |
| Mar 12, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 5.01% | 731,400 |
| Mar 11, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 5.08% | 837,400 |
| Mar 10, 2026 | 5.09 | 5.32 | 5.09 | 5.32 | 5.32 | 4.93% | 7,659,071 |
| Mar 9, 2026 | 5.07 | 5.15 | 5.07 | 5.07 | 5.07 | -5.06% | 8,154,346 |
| Mar 6, 2026 | 5.34 | 5.47 | 5.34 | 5.34 | 5.34 | -4.98% | 12,043,940 |
| Mar 5, 2026 | 5.62 | 5.90 | 5.62 | 5.62 | 5.62 | -5.07% | 21,294,246 |
| Mar 4, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -4.98% | 301,000 |
| Mar 3, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -5.03% | 732,800 |
| Mar 2, 2026 | 6.58 | 6.71 | 6.56 | 6.56 | 6.56 | -4.93% | 3,806,100 |
| Feb 27, 2026 | 6.83 | 7.13 | 6.80 | 6.90 | 6.90 | -3.63% | 14,281,270 |
| Feb 26, 2026 | 7.30 | 7.49 | 7.16 | 7.16 | 7.16 | -5.04% | 12,141,130 |
| Feb 25, 2026 | 7.54 | 7.74 | 7.54 | 7.54 | 7.54 | -5.04% | 20,118,400 |
| Feb 24, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -5.02% | 2,124,300 |
| Feb 13, 2026 | 7.56 | 8.36 | 7.56 | 8.36 | 8.36 | 5.03% | 28,485,930 |
| Feb 12, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -5.01% | 496,600 |
| Feb 11, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -4.99% | 501,900 |
| Feb 10, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -4.96% | 919,800 |
| Feb 9, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -5.02% | 368,100 |
| Feb 6, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -4.96% | 262,600 |