Guangdong Guanghong Holdings Co.,Ltd. (SHE:000529)
China · Delayed Price · Currency is CNY 5.07
-0.02 (-0.39%)
May 28, 2026, 3:04 PM CST
SHE:000529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.05 | 5.12 | 4.99 | 5.07 | 5.07 | -0.39% | 4,340,100 |
| May 27, 2026 | 5.17 | 5.17 | 5.00 | 5.09 | 5.09 | -0.97% | 4,447,100 |
| May 26, 2026 | 5.24 | 5.24 | 5.10 | 5.14 | 5.14 | -1.91% | 3,658,180 |
| May 25, 2026 | 5.25 | 5.30 | 5.19 | 5.24 | 5.24 | -0.57% | 3,118,900 |
| May 22, 2026 | 5.28 | 5.28 | 5.17 | 5.27 | 5.27 | - | 3,877,900 |
| May 21, 2026 | 5.32 | 5.38 | 5.23 | 5.27 | 5.27 | -0.57% | 3,692,289 |
| May 20, 2026 | 5.34 | 5.37 | 5.26 | 5.30 | 5.30 | -1.49% | 2,481,998 |
| May 19, 2026 | 5.35 | 5.41 | 5.32 | 5.38 | 5.38 | 0.94% | 2,938,381 |
| May 18, 2026 | 5.36 | 5.38 | 5.24 | 5.33 | 5.33 | -0.74% | 4,845,181 |
| May 15, 2026 | 5.49 | 5.49 | 5.35 | 5.37 | 5.37 | -1.83% | 6,050,600 |
| May 14, 2026 | 5.52 | 5.53 | 5.44 | 5.47 | 5.47 | -0.55% | 4,720,068 |
| May 13, 2026 | 5.52 | 5.53 | 5.46 | 5.50 | 5.50 | -0.18% | 4,714,015 |
| May 12, 2026 | 5.63 | 5.63 | 5.50 | 5.51 | 5.51 | -2.30% | 5,500,868 |
| May 11, 2026 | 5.68 | 5.68 | 5.60 | 5.64 | 5.64 | -0.53% | 4,718,542 |
| May 8, 2026 | 5.66 | 5.69 | 5.61 | 5.67 | 5.67 | 0.71% | 3,785,911 |
| May 7, 2026 | 5.70 | 5.73 | 5.62 | 5.63 | 5.63 | -0.88% | 3,798,677 |
| May 6, 2026 | 5.72 | 5.72 | 5.64 | 5.68 | 5.68 | 0.35% | 4,928,076 |
| Apr 30, 2026 | 5.66 | 5.74 | 5.62 | 5.66 | 5.66 | -0.53% | 5,473,311 |
| Apr 29, 2026 | 5.63 | 5.74 | 5.59 | 5.69 | 5.69 | 1.07% | 5,715,973 |
| Apr 28, 2026 | 5.59 | 5.64 | 5.55 | 5.63 | 5.63 | 0.36% | 5,559,000 |
| Apr 27, 2026 | 5.55 | 5.64 | 5.49 | 5.61 | 5.61 | 0.72% | 5,734,072 |
| Apr 24, 2026 | 5.51 | 5.60 | 5.48 | 5.57 | 5.57 | 0.72% | 4,879,230 |
| Apr 23, 2026 | 5.58 | 5.59 | 5.49 | 5.53 | 5.53 | -1.07% | 6,440,250 |
| Apr 22, 2026 | 5.63 | 5.65 | 5.56 | 5.59 | 5.59 | -0.89% | 4,584,900 |
| Apr 21, 2026 | 5.65 | 5.67 | 5.60 | 5.64 | 5.64 | -0.18% | 3,971,772 |
| Apr 20, 2026 | 5.67 | 5.68 | 5.58 | 5.65 | 5.65 | -0.35% | 6,005,973 |
| Apr 17, 2026 | 5.81 | 5.81 | 5.65 | 5.67 | 5.67 | -2.58% | 8,122,239 |
| Apr 16, 2026 | 5.82 | 5.87 | 5.75 | 5.82 | 5.82 | 0.87% | 5,692,410 |
| Apr 15, 2026 | 5.81 | 5.84 | 5.70 | 5.77 | 5.77 | -0.69% | 6,232,200 |
| Apr 14, 2026 | 5.77 | 5.81 | 5.68 | 5.81 | 5.81 | 1.04% | 5,118,655 |
| Apr 13, 2026 | 5.73 | 5.80 | 5.69 | 5.75 | 5.75 | 0.35% | 3,641,632 |
| Apr 10, 2026 | 5.74 | 5.79 | 5.70 | 5.73 | 5.73 | 0.35% | 3,851,132 |
| Apr 9, 2026 | 5.84 | 5.85 | 5.69 | 5.71 | 5.71 | -2.06% | 4,545,227 |
| Apr 8, 2026 | 5.81 | 5.90 | 5.79 | 5.83 | 5.83 | 1.22% | 5,382,998 |
| Apr 7, 2026 | 5.60 | 5.77 | 5.55 | 5.76 | 5.76 | 2.86% | 5,837,087 |
| Apr 3, 2026 | 5.79 | 5.79 | 5.57 | 5.60 | 5.60 | -3.28% | 6,563,447 |
| Apr 2, 2026 | 5.80 | 5.86 | 5.75 | 5.79 | 5.79 | - | 5,022,200 |
| Apr 1, 2026 | 5.81 | 5.84 | 5.71 | 5.79 | 5.79 | 0.70% | 6,024,000 |
| Mar 31, 2026 | 5.83 | 5.92 | 5.71 | 5.75 | 5.75 | -1.71% | 8,984,180 |
| Mar 30, 2026 | 5.71 | 5.85 | 5.68 | 5.85 | 5.85 | 1.74% | 4,608,968 |
| Mar 27, 2026 | 5.62 | 5.75 | 5.61 | 5.75 | 5.75 | 1.77% | 4,103,316 |
| Mar 26, 2026 | 5.67 | 5.74 | 5.64 | 5.65 | 5.65 | -0.53% | 3,764,796 |
| Mar 25, 2026 | 5.59 | 5.69 | 5.54 | 5.68 | 5.68 | 2.34% | 5,835,501 |
| Mar 24, 2026 | 5.54 | 5.56 | 5.41 | 5.55 | 5.55 | 2.21% | 5,245,358 |
| Mar 23, 2026 | 5.63 | 5.65 | 5.41 | 5.43 | 5.43 | -5.40% | 12,019,030 |
| Mar 20, 2026 | 5.96 | 5.96 | 5.73 | 5.74 | 5.74 | -3.37% | 11,755,900 |
| Mar 19, 2026 | 6.05 | 6.07 | 5.92 | 5.94 | 5.94 | -1.98% | 6,289,000 |
| Mar 18, 2026 | 6.09 | 6.10 | 6.00 | 6.06 | 6.06 | -0.33% | 6,267,500 |
| Mar 17, 2026 | 6.16 | 6.20 | 6.07 | 6.08 | 6.08 | -1.14% | 6,893,454 |
| Mar 16, 2026 | 6.05 | 6.17 | 6.05 | 6.15 | 6.15 | 1.49% | 9,885,245 |