Guangdong Guanghong Holdings Co.,Ltd. (SHE:000529)
China · Delayed Price · Currency is CNY 4.630
-0.120 (-2.53%)
Oct 28, 2026, 3:04 PM CST
SHE:000529 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.75 | 4.80 | 4.59 | 4.63 | 4.63 | -2.53% | 5,492,447 |
| Oct 27, 2026 | 4.84 | 4.87 | 4.74 | 4.75 | 4.75 | -1.66% | 3,290,061 |
| Oct 26, 2026 | 4.73 | 4.85 | 4.73 | 4.83 | 4.83 | 1.47% | 3,491,000 |
| Oct 23, 2026 | 4.74 | 4.79 | 4.60 | 4.76 | 4.76 | 0.21% | 4,121,028 |
| Oct 22, 2026 | 4.83 | 4.86 | 4.75 | 4.75 | 4.75 | -2.06% | 3,150,480 |
| Oct 21, 2026 | 4.82 | 4.93 | 4.82 | 4.85 | 4.85 | 0.62% | 3,999,599 |
| Oct 20, 2026 | 4.89 | 4.94 | 4.78 | 4.82 | 4.82 | -1.03% | 5,226,040 |
| Oct 19, 2026 | 4.90 | 4.98 | 4.83 | 4.87 | 4.87 | -1.42% | 4,736,900 |
| Oct 16, 2026 | 4.97 | 5.04 | 4.91 | 4.94 | 4.94 | 0.41% | 5,074,068 |
| Oct 15, 2026 | 4.97 | 5.00 | 4.87 | 4.92 | 4.92 | -1.99% | 5,179,800 |
| Oct 14, 2026 | 5.04 | 5.10 | 4.99 | 5.02 | 5.02 | -0.20% | 4,493,220 |
| Oct 13, 2026 | 5.01 | 5.08 | 4.92 | 5.03 | 5.03 | 0.60% | 4,967,960 |
| Oct 12, 2026 | 5.08 | 5.11 | 4.99 | 5.00 | 5.00 | -1.19% | 3,821,819 |
| Oct 9, 2026 | 4.99 | 5.09 | 4.96 | 5.06 | 5.06 | 1.40% | 3,735,701 |
| Oct 8, 2026 | 5.04 | 5.09 | 4.97 | 4.99 | 4.99 | -0.99% | 3,374,701 |
| Sep 30, 2026 | 5.04 | 5.07 | 4.99 | 5.04 | 5.04 | 0.20% | 2,702,421 |
| Sep 29, 2026 | 4.97 | 5.05 | 4.94 | 5.03 | 5.03 | 0.40% | 3,396,131 |
| Sep 28, 2026 | 4.96 | 5.02 | 4.92 | 5.01 | 5.01 | 0.80% | 3,144,902 |
| Sep 24, 2026 | 4.98 | 5.03 | 4.92 | 4.97 | 4.97 | 0.20% | 2,844,902 |
| Sep 23, 2026 | 5.03 | 5.06 | 4.96 | 4.96 | 4.96 | -1.39% | 2,307,100 |
| Sep 22, 2026 | 5.05 | 5.05 | 4.94 | 5.03 | 5.03 | -0.20% | 3,705,220 |
| Sep 21, 2026 | 4.85 | 5.05 | 4.85 | 5.04 | 5.04 | 3.70% | 5,399,381 |
| Sep 18, 2026 | 4.94 | 4.95 | 4.84 | 4.86 | 4.86 | -1.02% | 4,157,096 |
| Sep 17, 2026 | 4.84 | 4.94 | 4.78 | 4.91 | 4.91 | 1.45% | 5,169,226 |
| Sep 16, 2026 | 4.81 | 4.88 | 4.78 | 4.84 | 4.84 | -0.21% | 4,429,319 |
| Sep 15, 2026 | 5.01 | 5.01 | 4.82 | 4.85 | 4.85 | -2.81% | 4,543,810 |
| Sep 14, 2026 | 5.00 | 5.03 | 4.92 | 4.99 | 4.99 | -0.40% | 5,093,620 |
| 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 |