Guangdong Guanghong Holdings Co.,Ltd. (SHE:000529)
China · Delayed Price · Currency is CNY 5.82
+0.05 (0.87%)
Apr 16, 2026, 3:04 PM CST
SHE:000529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 6.07 | 6.14 | 6.03 | 6.06 | 6.06 | -0.49% | 7,526,041 |
| Mar 12, 2026 | 6.08 | 6.13 | 6.05 | 6.09 | 6.09 | 0.50% | 7,450,692 |
| Mar 11, 2026 | 6.07 | 6.07 | 5.99 | 6.06 | 6.06 | 0.33% | 5,550,027 |
| Mar 10, 2026 | 6.07 | 6.08 | 6.03 | 6.04 | 6.04 | - | 5,649,601 |
| Mar 9, 2026 | 6.05 | 6.11 | 6.00 | 6.04 | 6.04 | -0.33% | 6,858,450 |
| Mar 6, 2026 | 5.91 | 6.06 | 5.88 | 6.06 | 6.06 | 2.54% | 7,909,647 |
| Mar 5, 2026 | 5.94 | 5.95 | 5.90 | 5.91 | 5.91 | 0.51% | 5,526,720 |
| Mar 4, 2026 | 5.95 | 5.95 | 5.85 | 5.88 | 5.88 | -1.84% | 8,750,907 |
| Mar 3, 2026 | 6.05 | 6.11 | 5.95 | 5.99 | 5.99 | -0.66% | 8,463,128 |
| Mar 2, 2026 | 6.14 | 6.17 | 6.02 | 6.03 | 6.03 | -1.79% | 8,851,900 |
| Feb 27, 2026 | 6.10 | 6.16 | 6.08 | 6.14 | 6.14 | 0.82% | 5,285,240 |
| Feb 26, 2026 | 6.16 | 6.17 | 6.05 | 6.09 | 6.09 | -0.98% | 7,001,123 |
| Feb 25, 2026 | 6.12 | 6.19 | 6.10 | 6.15 | 6.15 | 0.65% | 7,652,100 |
| Feb 24, 2026 | 6.08 | 6.13 | 6.06 | 6.11 | 6.11 | 0.99% | 6,163,508 |
| Feb 13, 2026 | 6.11 | 6.14 | 6.03 | 6.05 | 6.05 | -0.66% | 6,303,820 |
| Feb 12, 2026 | 6.24 | 6.26 | 6.08 | 6.09 | 6.09 | -2.40% | 10,642,100 |
| Feb 11, 2026 | 6.27 | 6.29 | 6.23 | 6.24 | 6.24 | -0.32% | 5,417,774 |
| Feb 10, 2026 | 6.29 | 6.31 | 6.23 | 6.26 | 6.26 | -0.16% | 7,306,100 |
| Feb 9, 2026 | 6.29 | 6.29 | 6.23 | 6.27 | 6.27 | 0.80% | 6,777,719 |
| Feb 6, 2026 | 6.23 | 6.28 | 6.21 | 6.22 | 6.22 | -0.32% | 6,821,419 |
| Feb 5, 2026 | 6.25 | 6.31 | 6.23 | 6.24 | 6.24 | -0.16% | 9,468,587 |
| Feb 4, 2026 | 6.11 | 6.26 | 6.11 | 6.25 | 6.25 | 1.96% | 10,354,271 |
| Feb 3, 2026 | 6.14 | 6.17 | 6.08 | 6.13 | 6.13 | 0.33% | 6,545,657 |
| Feb 2, 2026 | 6.21 | 6.25 | 6.11 | 6.11 | 6.11 | -2.24% | 10,559,660 |
| Jan 30, 2026 | 6.18 | 6.28 | 6.15 | 6.25 | 6.25 | 1.13% | 15,482,746 |
| Jan 29, 2026 | 6.19 | 6.26 | 6.12 | 6.18 | 6.18 | - | 13,562,310 |
| Jan 28, 2026 | 6.13 | 6.24 | 6.10 | 6.18 | 6.18 | 0.49% | 10,406,970 |