Guangdong Guanghong Holdings Co.,Ltd. (SHE:000529)
China · Delayed Price · Currency is CNY 4.990
-0.020 (-0.40%)
Sep 14, 2026, 3:04 PM CST
SHE:000529 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.10 | 5.16 | 4.98 | 5.01 | 5.01 | -2.91% | 7,591,035 |
| Sep 10, 2026 | 5.26 | 5.28 | 5.13 | 5.16 | 5.16 | -1.90% | 4,584,229 |
| Sep 9, 2026 | 5.26 | 5.32 | 5.23 | 5.26 | 5.26 | -0.75% | 7,106,774 |
| Sep 8, 2026 | 5.21 | 5.32 | 5.21 | 5.30 | 5.30 | 1.34% | 8,193,776 |
| Sep 7, 2026 | 5.08 | 5.26 | 5.08 | 5.23 | 5.23 | 2.95% | 12,218,011 |
| Sep 4, 2026 | 4.95 | 5.28 | 4.93 | 5.08 | 5.08 | 2.83% | 12,286,531 |
| Sep 3, 2026 | 5.04 | 5.07 | 4.93 | 4.94 | 4.94 | -1.40% | 5,501,601 |
| Sep 2, 2026 | 5.08 | 5.10 | 4.99 | 5.01 | 5.01 | -1.96% | 5,655,300 |
| Sep 1, 2026 | 5.08 | 5.17 | 5.04 | 5.11 | 5.11 | 0.99% | 6,239,600 |
| Aug 31, 2026 | 5.00 | 5.09 | 4.99 | 5.06 | 5.06 | 0.80% | 4,709,226 |
| Aug 28, 2026 | 4.99 | 5.05 | 4.96 | 5.02 | 5.02 | 0.60% | 4,192,053 |
| Aug 27, 2026 | 5.07 | 5.07 | 4.97 | 4.99 | 4.99 | -1.19% | 6,233,800 |
| Aug 26, 2026 | 5.02 | 5.10 | 5.02 | 5.05 | 5.05 | -0.20% | 3,274,800 |
| Aug 25, 2026 | 4.92 | 5.06 | 4.89 | 5.06 | 5.06 | 2.64% | 4,243,350 |
| Aug 24, 2026 | 4.88 | 4.97 | 4.87 | 4.93 | 4.93 | 0.61% | 4,109,400 |
| Aug 21, 2026 | 4.99 | 5.07 | 4.86 | 4.90 | 4.90 | -2.00% | 3,816,852 |
| Aug 20, 2026 | 4.93 | 5.04 | 4.91 | 5.00 | 5.00 | 1.83% | 4,524,120 |
| Aug 19, 2026 | 5.00 | 5.03 | 4.89 | 4.91 | 4.91 | -2.58% | 5,336,200 |
| Aug 18, 2026 | 4.95 | 5.05 | 4.94 | 5.04 | 5.04 | 1.41% | 7,413,217 |
| Aug 17, 2026 | 4.92 | 4.99 | 4.85 | 4.97 | 4.97 | 1.43% | 4,606,300 |
| Aug 14, 2026 | 4.87 | 4.93 | 4.81 | 4.90 | 4.90 | 1.03% | 4,255,023 |
| Aug 13, 2026 | 4.87 | 4.93 | 4.81 | 4.85 | 4.85 | -0.82% | 3,948,220 |
| Aug 12, 2026 | 4.84 | 4.91 | 4.83 | 4.89 | 4.89 | 0.62% | 2,854,656 |
| Aug 11, 2026 | 4.88 | 4.91 | 4.83 | 4.86 | 4.86 | -0.21% | 3,485,177 |
| Aug 10, 2026 | 4.73 | 4.88 | 4.71 | 4.87 | 4.87 | 3.18% | 6,110,927 |
| Aug 7, 2026 | 4.76 | 4.77 | 4.65 | 4.72 | 4.72 | -1.05% | 4,237,940 |
| Aug 6, 2026 | 4.74 | 4.78 | 4.69 | 4.77 | 4.77 | 1.06% | 3,895,972 |
| Aug 5, 2026 | 4.77 | 4.81 | 4.70 | 4.72 | 4.72 | -0.63% | 4,145,741 |
| Aug 4, 2026 | 4.82 | 4.84 | 4.73 | 4.75 | 4.75 | -1.25% | 3,856,400 |
| Aug 3, 2026 | 4.72 | 4.83 | 4.70 | 4.81 | 4.81 | 2.34% | 5,715,600 |
| 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 |