Guangdong Guanghong Holdings Co.,Ltd. (SHE:000529)
China · Delayed Price · Currency is CNY 6.16
+0.02 (0.33%)
Jan 23, 2026, 3:04 PM CST
SHE:000529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 5.99 | 6.12 | 5.93 | 5.96 | 5.96 | -1.00% | 8,458,700 |
| Dec 15, 2025 | 5.99 | 6.05 | 5.96 | 6.02 | 6.02 | 0.84% | 6,899,200 |
| Dec 12, 2025 | 6.01 | 6.06 | 5.94 | 5.97 | 5.97 | -0.33% | 9,764,168 |
| Dec 11, 2025 | 6.19 | 6.22 | 5.98 | 5.99 | 5.99 | -3.07% | 12,126,300 |
| Dec 10, 2025 | 6.23 | 6.30 | 6.14 | 6.18 | 6.18 | -1.28% | 8,333,901 |
| Dec 9, 2025 | 6.26 | 6.31 | 6.14 | 6.26 | 6.26 | -0.32% | 8,447,600 |
| Dec 8, 2025 | 6.32 | 6.32 | 6.25 | 6.28 | 6.28 | -0.63% | 8,282,710 |
| Dec 5, 2025 | 6.15 | 6.33 | 6.09 | 6.32 | 6.32 | 2.76% | 10,860,371 |
| Dec 4, 2025 | 6.30 | 6.32 | 6.13 | 6.15 | 6.15 | -2.38% | 9,489,533 |
| Dec 3, 2025 | 6.39 | 6.39 | 6.26 | 6.30 | 6.30 | -0.79% | 10,410,090 |
| Dec 2, 2025 | 6.24 | 6.37 | 6.23 | 6.35 | 6.35 | 1.44% | 13,658,320 |
| Dec 1, 2025 | 6.25 | 6.32 | 6.22 | 6.26 | 6.26 | 0.16% | 10,652,230 |
| Nov 28, 2025 | 6.21 | 6.25 | 6.09 | 6.25 | 6.25 | 0.64% | 12,971,580 |
| Nov 27, 2025 | 6.24 | 6.30 | 6.18 | 6.21 | 6.21 | -0.64% | 16,890,140 |
| Nov 26, 2025 | 6.15 | 6.57 | 6.13 | 6.25 | 6.25 | 1.46% | 27,384,240 |
| Nov 25, 2025 | 6.18 | 6.20 | 6.09 | 6.16 | 6.16 | 0.16% | 6,557,041 |
| Nov 24, 2025 | 6.05 | 6.17 | 6.00 | 6.15 | 6.15 | 2.67% | 8,389,070 |
| Nov 21, 2025 | 6.11 | 6.21 | 5.98 | 5.99 | 5.99 | -2.92% | 8,974,741 |
| Nov 20, 2025 | 6.26 | 6.29 | 6.09 | 6.17 | 6.17 | -2.06% | 7,619,566 |
| Nov 19, 2025 | 6.24 | 6.34 | 6.17 | 6.30 | 6.30 | 1.29% | 10,217,530 |
| Nov 18, 2025 | 6.25 | 6.30 | 6.17 | 6.22 | 6.22 | -0.48% | 5,435,781 |
| Nov 17, 2025 | 6.25 | 6.29 | 6.19 | 6.25 | 6.25 | 0.48% | 6,700,014 |
| Nov 14, 2025 | 6.25 | 6.32 | 6.21 | 6.22 | 6.22 | -0.48% | 7,150,818 |
| Nov 13, 2025 | 6.22 | 6.27 | 6.16 | 6.25 | 6.25 | 0.64% | 5,726,754 |
| Nov 12, 2025 | 6.22 | 6.26 | 6.19 | 6.21 | 6.21 | -0.48% | 6,500,481 |