Guangzhou Lingnan Group Holdings Company Limited (SHE:000524)
China · Delayed Price · Currency is CNY 9.39
+0.04 (0.43%)
Aug 4, 2026, 3:04 PM CST
SHE:000524 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 9.20 | 9.41 | 9.16 | 9.35 | 9.35 | 1.63% | 8,272,100 |
| Jul 31, 2026 | 8.73 | 9.22 | 8.73 | 9.20 | 9.20 | 2.68% | 12,477,710 |
| Jul 30, 2026 | 8.93 | 9.32 | 8.93 | 8.96 | 8.96 | 0.11% | 17,215,666 |
| Jul 29, 2026 | 8.72 | 9.15 | 8.68 | 8.95 | 8.95 | 3.11% | 15,141,839 |
| Jul 28, 2026 | 8.37 | 8.76 | 8.37 | 8.68 | 8.68 | 2.97% | 12,029,700 |
| Jul 27, 2026 | 8.14 | 8.48 | 8.13 | 8.43 | 8.43 | 4.20% | 12,411,800 |
| Jul 24, 2026 | 8.31 | 8.41 | 8.09 | 8.09 | 8.09 | -3.58% | 8,667,000 |
| Jul 23, 2026 | 8.20 | 8.42 | 8.11 | 8.39 | 8.39 | 1.94% | 9,375,873 |
| Jul 22, 2026 | 8.21 | 8.26 | 8.08 | 8.23 | 8.23 | -0.36% | 12,181,410 |
| Jul 21, 2026 | 8.34 | 8.41 | 8.22 | 8.26 | 8.26 | -1.31% | 11,324,318 |
| Jul 20, 2026 | 8.32 | 8.50 | 8.24 | 8.37 | 8.37 | 0.84% | 12,621,870 |
| Jul 17, 2026 | 8.71 | 8.83 | 8.24 | 8.30 | 8.30 | -4.71% | 16,708,560 |
| Jul 16, 2026 | 8.42 | 8.98 | 8.28 | 8.71 | 8.71 | 2.71% | 20,679,308 |
| Jul 15, 2026 | 8.20 | 8.96 | 8.11 | 8.48 | 8.48 | 2.54% | 18,011,303 |
| Jul 14, 2026 | 8.71 | 8.75 | 8.15 | 8.27 | 8.27 | -6.87% | 20,599,561 |
| Jul 13, 2026 | 9.40 | 9.40 | 8.88 | 8.88 | 8.88 | -10.03% | 22,861,408 |
| Jul 10, 2026 | 9.29 | 10.19 | 8.71 | 9.87 | 9.87 | 1.96% | 38,792,789 |
| Jul 9, 2026 | 10.84 | 10.84 | 9.61 | 9.68 | 9.68 | -1.73% | 47,663,640 |
| Jul 8, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.06% | 3,073,913 |
| Jun 23, 2026 | 8.80 | 9.06 | 8.78 | 8.95 | 8.95 | 1.02% | 7,463,537 |
| Jun 22, 2026 | 8.88 | 8.89 | 8.50 | 8.86 | 8.86 | -0.56% | 9,648,400 |
| Jun 18, 2026 | 8.95 | 8.99 | 8.76 | 8.91 | 8.91 | -0.88% | 5,948,700 |
| Jun 17, 2026 | 9.36 | 9.36 | 9.00 | 9.04 | 8.99 | -2.06% | 6,351,501 |
| Jun 16, 2026 | 9.31 | 9.36 | 9.17 | 9.23 | 9.18 | -1.39% | 6,620,400 |
| Jun 15, 2026 | 9.17 | 9.39 | 9.13 | 9.36 | 9.31 | 2.52% | 8,892,374 |
| Jun 12, 2026 | 8.87 | 9.17 | 8.71 | 9.13 | 9.08 | 3.40% | 9,217,773 |
| Jun 11, 2026 | 9.08 | 9.08 | 8.70 | 8.83 | 8.78 | -2.75% | 8,438,648 |
| Jun 10, 2026 | 8.94 | 9.17 | 8.88 | 9.08 | 9.03 | 1.45% | 8,583,979 |
| Jun 9, 2026 | 9.07 | 9.10 | 8.87 | 8.95 | 8.90 | -1.00% | 6,763,579 |
| Jun 8, 2026 | 8.94 | 9.37 | 8.88 | 9.04 | 8.99 | -1.42% | 9,342,717 |
| Jun 5, 2026 | 9.15 | 9.37 | 9.08 | 9.17 | 9.12 | 0.99% | 7,593,026 |
| Jun 4, 2026 | 9.20 | 9.25 | 8.99 | 9.08 | 9.03 | -1.63% | 7,246,035 |
| Jun 3, 2026 | 9.24 | 9.30 | 9.06 | 9.23 | 9.18 | -0.43% | 6,266,257 |
| Jun 2, 2026 | 9.51 | 9.52 | 9.10 | 9.27 | 9.22 | -2.52% | 9,908,172 |
| Jun 1, 2026 | 9.40 | 9.55 | 9.21 | 9.51 | 9.46 | 1.39% | 8,422,498 |
| May 29, 2026 | 9.22 | 9.53 | 9.21 | 9.38 | 9.33 | 1.08% | 10,165,790 |
| May 28, 2026 | 9.32 | 9.43 | 9.11 | 9.28 | 9.23 | -0.64% | 7,848,963 |
| May 27, 2026 | 9.41 | 9.51 | 9.23 | 9.34 | 9.29 | -1.06% | 7,179,528 |
| May 26, 2026 | 9.28 | 9.45 | 9.25 | 9.44 | 9.39 | 1.29% | 7,638,972 |
| May 25, 2026 | 9.11 | 9.35 | 9.11 | 9.32 | 9.27 | 2.53% | 7,345,200 |
| May 22, 2026 | 9.20 | 9.26 | 9.03 | 9.09 | 9.04 | -0.87% | 6,926,392 |
| May 21, 2026 | 9.29 | 9.47 | 9.15 | 9.17 | 9.12 | -1.19% | 8,561,245 |
| May 20, 2026 | 9.46 | 9.48 | 9.21 | 9.28 | 9.23 | -2.42% | 7,299,781 |
| May 19, 2026 | 9.47 | 9.55 | 9.41 | 9.51 | 9.46 | 0.63% | 5,374,076 |
| May 18, 2026 | 9.45 | 9.55 | 9.37 | 9.45 | 9.40 | - | 5,624,190 |
| May 15, 2026 | 9.59 | 9.61 | 9.39 | 9.45 | 9.40 | -1.46% | 7,601,272 |
| May 14, 2026 | 9.83 | 9.83 | 9.59 | 9.59 | 9.54 | -2.44% | 7,594,003 |
| May 13, 2026 | 9.80 | 9.90 | 9.64 | 9.83 | 9.77 | 0.31% | 7,615,236 |
| May 12, 2026 | 10.07 | 10.21 | 9.79 | 9.80 | 9.74 | -2.58% | 14,443,970 |
| May 11, 2026 | 10.16 | 10.16 | 10.01 | 10.06 | 10.00 | -0.79% | 7,509,282 |