Guangdong Guanghong Holdings Co.,Ltd. (SHE:000529)
China · Delayed Price · Currency is CNY 6.06
+0.15 (2.54%)
At close: Mar 6, 2026
SHE:000529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.91 | 6.06 | 5.88 | 6.06 | 6.06 | 2.54% | 7,909,647 |
| Mar 5, 2026 | 5.94 | 5.95 | 5.90 | 5.91 | 5.91 | 0.51% | 5,526,720 |
| Mar 4, 2026 | 5.95 | 5.95 | 5.85 | 5.88 | 5.88 | -1.84% | 8,750,907 |
| Mar 3, 2026 | 6.05 | 6.11 | 5.95 | 5.99 | 5.99 | -0.66% | 8,463,128 |
| Mar 2, 2026 | 6.14 | 6.17 | 6.02 | 6.03 | 6.03 | -1.79% | 8,851,900 |
| Feb 27, 2026 | 6.10 | 6.16 | 6.08 | 6.14 | 6.14 | 0.82% | 5,285,240 |
| Feb 26, 2026 | 6.16 | 6.17 | 6.05 | 6.09 | 6.09 | -0.98% | 7,001,123 |
| Feb 25, 2026 | 6.12 | 6.19 | 6.10 | 6.15 | 6.15 | 0.65% | 7,652,100 |
| Feb 24, 2026 | 6.08 | 6.13 | 6.06 | 6.11 | 6.11 | 0.99% | 6,163,508 |
| Feb 13, 2026 | 6.11 | 6.14 | 6.03 | 6.05 | 6.05 | -0.66% | 6,303,820 |
| Feb 12, 2026 | 6.24 | 6.26 | 6.08 | 6.09 | 6.09 | -2.40% | 10,642,100 |
| Feb 11, 2026 | 6.27 | 6.29 | 6.23 | 6.24 | 6.24 | -0.32% | 5,417,774 |
| Feb 10, 2026 | 6.29 | 6.31 | 6.23 | 6.26 | 6.26 | -0.16% | 7,306,100 |
| Feb 9, 2026 | 6.29 | 6.29 | 6.23 | 6.27 | 6.27 | 0.80% | 6,777,719 |
| Feb 6, 2026 | 6.23 | 6.28 | 6.21 | 6.22 | 6.22 | -0.32% | 6,821,419 |
| Feb 5, 2026 | 6.25 | 6.31 | 6.23 | 6.24 | 6.24 | -0.16% | 9,468,587 |
| Feb 4, 2026 | 6.11 | 6.26 | 6.11 | 6.25 | 6.25 | 1.96% | 10,354,271 |
| Feb 3, 2026 | 6.14 | 6.17 | 6.08 | 6.13 | 6.13 | 0.33% | 6,545,657 |
| Feb 2, 2026 | 6.21 | 6.25 | 6.11 | 6.11 | 6.11 | -2.24% | 10,559,660 |
| Jan 30, 2026 | 6.18 | 6.28 | 6.15 | 6.25 | 6.25 | 1.13% | 15,482,746 |
| Jan 29, 2026 | 6.19 | 6.26 | 6.12 | 6.18 | 6.18 | - | 13,562,310 |
| Jan 28, 2026 | 6.13 | 6.24 | 6.10 | 6.18 | 6.18 | 0.49% | 10,406,970 |
| Jan 27, 2026 | 6.20 | 6.20 | 6.02 | 6.15 | 6.15 | -0.81% | 12,717,410 |
| Jan 26, 2026 | 6.15 | 6.22 | 6.08 | 6.20 | 6.20 | 0.65% | 10,702,307 |
| Jan 23, 2026 | 6.15 | 6.17 | 6.12 | 6.16 | 6.16 | 0.33% | 6,862,320 |
| Jan 22, 2026 | 6.10 | 6.15 | 6.08 | 6.14 | 6.14 | 0.82% | 9,211,156 |
| Jan 21, 2026 | 6.11 | 6.11 | 6.06 | 6.09 | 6.09 | -0.49% | 6,852,476 |
| Jan 20, 2026 | 6.10 | 6.14 | 6.06 | 6.12 | 6.12 | 0.49% | 6,690,946 |
| Jan 19, 2026 | 6.01 | 6.09 | 6.00 | 6.09 | 6.09 | 1.16% | 7,973,646 |
| Jan 16, 2026 | 6.03 | 6.06 | 5.99 | 6.02 | 6.02 | -0.17% | 4,649,024 |
| Jan 15, 2026 | 6.07 | 6.09 | 6.00 | 6.03 | 6.03 | -0.66% | 4,285,643 |
| Jan 14, 2026 | 6.08 | 6.11 | 6.02 | 6.07 | 6.07 | 0.17% | 8,860,411 |
| Jan 13, 2026 | 6.10 | 6.14 | 6.04 | 6.06 | 6.06 | -0.49% | 7,838,246 |
| Jan 12, 2026 | 6.03 | 6.10 | 6.02 | 6.09 | 6.09 | 1.00% | 8,601,340 |
| Jan 9, 2026 | 6.02 | 6.05 | 5.97 | 6.03 | 6.03 | - | 7,692,237 |
| Jan 8, 2026 | 5.99 | 6.04 | 5.97 | 6.03 | 6.03 | 0.50% | 5,430,720 |
| Jan 7, 2026 | 6.04 | 6.06 | 5.99 | 6.00 | 6.00 | -0.66% | 6,847,043 |
| Jan 6, 2026 | 6.01 | 6.06 | 6.00 | 6.04 | 6.04 | 0.67% | 6,037,544 |
| Jan 5, 2026 | 6.00 | 6.03 | 5.98 | 6.00 | 6.00 | -0.17% | 7,535,351 |
| Dec 31, 2025 | 6.03 | 6.07 | 5.96 | 6.01 | 6.01 | -0.33% | 6,473,801 |
| Dec 30, 2025 | 6.13 | 6.16 | 6.03 | 6.03 | 6.03 | -2.11% | 8,621,701 |
| Dec 29, 2025 | 6.22 | 6.26 | 6.13 | 6.16 | 6.16 | -0.96% | 8,402,531 |
| Dec 26, 2025 | 6.14 | 6.39 | 6.09 | 6.22 | 6.22 | 1.47% | 15,932,460 |
| Dec 25, 2025 | 6.10 | 6.27 | 6.06 | 6.13 | 6.13 | 0.49% | 8,842,335 |
| Dec 24, 2025 | 6.08 | 6.12 | 6.05 | 6.10 | 6.10 | - | 5,123,701 |
| Dec 23, 2025 | 6.12 | 6.20 | 6.08 | 6.10 | 6.10 | -0.81% | 6,118,147 |
| Dec 22, 2025 | 6.18 | 6.19 | 6.12 | 6.15 | 6.15 | -0.16% | 7,800,064 |
| Dec 19, 2025 | 5.97 | 6.17 | 5.94 | 6.16 | 6.16 | 3.01% | 11,025,980 |
| Dec 18, 2025 | 5.86 | 6.03 | 5.84 | 5.98 | 5.98 | 1.53% | 8,889,550 |
| Dec 17, 2025 | 6.05 | 6.10 | 5.81 | 5.89 | 5.89 | -1.17% | 11,721,650 |