Guangdong Guanghong Holdings Co.,Ltd. (SHE:000529)
China · Delayed Price · Currency is CNY 4.700
+0.010 (0.21%)
Jul 31, 2026, 3:04 PM CST
SHE:000529 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.72 | 4.74 | 4.67 | 4.70 | 4.70 | 0.21% | 3,898,100 |
| Jul 30, 2026 | 4.67 | 4.77 | 4.64 | 4.69 | 4.69 | 0.21% | 3,595,200 |
| Jul 29, 2026 | 4.56 | 4.70 | 4.54 | 4.68 | 4.68 | 2.63% | 4,584,600 |
| Jul 28, 2026 | 4.53 | 4.61 | 4.51 | 4.56 | 4.56 | 0.66% | 3,380,128 |
| Jul 27, 2026 | 4.45 | 4.57 | 4.41 | 4.53 | 4.53 | 1.57% | 3,128,029 |
| Jul 24, 2026 | 4.53 | 4.58 | 4.44 | 4.46 | 4.46 | -2.19% | 3,141,120 |
| Jul 23, 2026 | 4.50 | 4.58 | 4.45 | 4.56 | 4.56 | 1.79% | 3,219,307 |
| Jul 22, 2026 | 4.44 | 4.53 | 4.43 | 4.48 | 4.48 | 0.22% | 3,593,623 |
| Jul 21, 2026 | 4.63 | 4.63 | 4.43 | 4.47 | 4.47 | -3.25% | 6,965,770 |
| Jul 20, 2026 | 4.75 | 4.79 | 4.57 | 4.62 | 4.62 | -1.28% | 6,343,236 |
| Jul 17, 2026 | 4.75 | 4.88 | 4.68 | 4.68 | 4.68 | -2.09% | 5,436,461 |
| Jul 16, 2026 | 4.75 | 4.85 | 4.73 | 4.78 | 4.78 | -0.21% | 5,572,699 |
| Jul 15, 2026 | 4.75 | 4.83 | 4.67 | 4.79 | 4.79 | 1.70% | 4,392,203 |
| Jul 14, 2026 | 4.58 | 4.73 | 4.55 | 4.71 | 4.71 | 2.84% | 4,366,922 |
| Jul 13, 2026 | 4.56 | 4.67 | 4.49 | 4.58 | 4.58 | -0.43% | 5,958,956 |
| Jul 10, 2026 | 4.51 | 4.67 | 4.43 | 4.60 | 4.60 | 2.00% | 6,687,830 |
| Jul 9, 2026 | 4.54 | 4.59 | 4.46 | 4.51 | 4.51 | -1.31% | 4,234,400 |
| Jul 8, 2026 | 4.57 | 4.60 | 4.45 | 4.57 | 4.57 | 0.44% | 5,137,622 |
| Jul 7, 2026 | 4.72 | 4.73 | 4.52 | 4.55 | 4.55 | -3.60% | 4,373,957 |
| Jul 6, 2026 | 4.62 | 4.74 | 4.61 | 4.72 | 4.72 | 1.94% | 6,926,505 |
| Jul 3, 2026 | 4.52 | 4.68 | 4.52 | 4.63 | 4.63 | 2.43% | 5,518,493 |
| Jul 2, 2026 | 4.49 | 4.58 | 4.44 | 4.52 | 4.52 | 0.67% | 5,287,114 |
| Jul 1, 2026 | 4.26 | 4.55 | 4.26 | 4.49 | 4.49 | 5.40% | 10,063,953 |
| Jun 30, 2026 | 4.38 | 4.40 | 4.23 | 4.26 | 4.26 | -3.18% | 3,889,031 |
| Jun 29, 2026 | 4.37 | 4.44 | 4.26 | 4.40 | 4.40 | 0.23% | 4,894,339 |
| Jun 26, 2026 | 4.36 | 4.51 | 4.31 | 4.39 | 4.39 | 0.92% | 7,249,750 |
| Jun 25, 2026 | 4.53 | 4.53 | 4.39 | 4.47 | 4.35 | -0.89% | 3,893,299 |
| Jun 24, 2026 | 4.66 | 4.66 | 4.48 | 4.51 | 4.39 | -3.43% | 4,361,990 |
| Jun 23, 2026 | 4.57 | 4.75 | 4.55 | 4.67 | 4.54 | 2.19% | 4,583,814 |
| Jun 22, 2026 | 4.60 | 4.60 | 4.42 | 4.57 | 4.45 | -0.65% | 5,760,751 |
| Jun 18, 2026 | 4.60 | 4.66 | 4.55 | 4.60 | 4.48 | -0.65% | 2,952,555 |
| Jun 17, 2026 | 4.75 | 4.76 | 4.59 | 4.63 | 4.51 | -2.93% | 5,175,358 |
| Jun 16, 2026 | 4.80 | 4.81 | 4.70 | 4.77 | 4.64 | -0.63% | 3,076,843 |
| Jun 15, 2026 | 4.85 | 4.93 | 4.76 | 4.80 | 4.67 | -0.62% | 4,300,054 |
| Jun 12, 2026 | 4.82 | 4.87 | 4.75 | 4.83 | 4.70 | 0.63% | 3,239,100 |
| Jun 11, 2026 | 4.81 | 4.85 | 4.74 | 4.80 | 4.67 | -1.23% | 3,416,709 |
| Jun 10, 2026 | 4.82 | 4.89 | 4.78 | 4.86 | 4.73 | 0.21% | 3,283,401 |
| Jun 9, 2026 | 4.91 | 4.93 | 4.83 | 4.85 | 4.72 | -1.22% | 3,308,574 |
| Jun 8, 2026 | 4.96 | 5.03 | 4.86 | 4.91 | 4.78 | -1.80% | 4,362,575 |
| Jun 5, 2026 | 4.92 | 5.03 | 4.92 | 5.00 | 4.87 | 1.21% | 3,831,725 |
| Jun 4, 2026 | 5.01 | 5.07 | 4.90 | 4.94 | 4.81 | -1.98% | 3,756,893 |
| Jun 3, 2026 | 5.13 | 5.14 | 5.00 | 5.04 | 4.90 | -1.56% | 3,554,001 |
| Jun 2, 2026 | 5.26 | 5.33 | 5.09 | 5.12 | 4.98 | -2.66% | 5,867,000 |
| Jun 1, 2026 | 5.10 | 5.27 | 5.00 | 5.26 | 5.12 | 3.54% | 5,790,320 |
| May 29, 2026 | 5.09 | 5.15 | 5.06 | 5.08 | 4.94 | 0.20% | 4,968,339 |
| May 28, 2026 | 5.05 | 5.12 | 4.99 | 5.07 | 4.93 | -0.39% | 4,340,100 |
| May 27, 2026 | 5.17 | 5.17 | 5.00 | 5.09 | 4.95 | -0.97% | 4,447,100 |
| May 26, 2026 | 5.24 | 5.24 | 5.10 | 5.14 | 5.00 | -1.91% | 3,658,180 |
| May 25, 2026 | 5.25 | 5.30 | 5.19 | 5.24 | 5.10 | -0.57% | 3,118,900 |
| May 22, 2026 | 5.28 | 5.28 | 5.17 | 5.27 | 5.13 | - | 3,877,900 |