Guangzhou Hengyun Enterprises Holding Ltd (SHE:000531)
China · Delayed Price · Currency is CNY 6.46
-0.56 (-7.98%)
Jan 30, 2026, 3:04 PM CST
SHE:000531 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 7.11 | 7.13 | 6.93 | 7.02 | 7.02 | -1.82% | 11,657,120 |
| Jan 28, 2026 | 7.13 | 7.17 | 7.06 | 7.15 | 7.15 | 0.42% | 9,256,658 |
| Jan 27, 2026 | 7.25 | 7.28 | 7.02 | 7.12 | 7.12 | -2.20% | 11,871,620 |
| Jan 26, 2026 | 7.22 | 7.30 | 7.19 | 7.28 | 7.28 | 0.83% | 12,524,600 |
| Jan 23, 2026 | 7.21 | 7.28 | 7.16 | 7.22 | 7.22 | 0.42% | 11,729,840 |
| Jan 22, 2026 | 7.01 | 7.19 | 7.01 | 7.19 | 7.19 | 2.42% | 14,046,800 |
| Jan 21, 2026 | 7.08 | 7.08 | 6.98 | 7.02 | 7.02 | -1.13% | 10,715,190 |
| Jan 20, 2026 | 7.06 | 7.12 | 7.01 | 7.10 | 7.10 | 0.71% | 14,186,320 |
| Jan 19, 2026 | 6.84 | 7.06 | 6.82 | 7.05 | 7.05 | 2.77% | 14,520,410 |
| Jan 16, 2026 | 6.84 | 6.98 | 6.81 | 6.86 | 6.86 | 0.29% | 11,645,630 |
| Jan 15, 2026 | 6.86 | 6.91 | 6.82 | 6.84 | 6.84 | -0.44% | 8,911,365 |
| Jan 14, 2026 | 6.95 | 6.98 | 6.80 | 6.87 | 6.87 | -0.72% | 16,188,020 |
| Jan 13, 2026 | 7.06 | 7.12 | 6.92 | 6.92 | 6.92 | -0.43% | 15,891,340 |
| Jan 12, 2026 | 6.95 | 7.10 | 6.86 | 6.95 | 6.95 | 1.16% | 21,288,780 |
| Jan 9, 2026 | 6.92 | 7.11 | 6.81 | 6.87 | 6.87 | 3.31% | 28,027,950 |
| Jan 8, 2026 | 6.62 | 6.68 | 6.60 | 6.65 | 6.65 | 0.15% | 9,746,376 |
| Jan 7, 2026 | 6.57 | 6.80 | 6.54 | 6.64 | 6.64 | 1.22% | 14,140,470 |
| Jan 6, 2026 | 6.47 | 6.56 | 6.45 | 6.56 | 6.56 | 1.39% | 10,376,440 |
| Jan 5, 2026 | 6.42 | 6.49 | 6.41 | 6.47 | 6.47 | 0.94% | 8,655,764 |
| Dec 31, 2025 | 6.41 | 6.46 | 6.38 | 6.41 | 6.41 | -0.93% | 7,244,200 |
| Dec 30, 2025 | 6.54 | 6.57 | 6.43 | 6.47 | 6.41 | -1.67% | 9,201,240 |
| Dec 29, 2025 | 6.60 | 6.65 | 6.51 | 6.58 | 6.52 | -0.45% | 10,009,830 |
| Dec 26, 2025 | 6.62 | 6.64 | 6.55 | 6.61 | 6.55 | -0.15% | 7,572,780 |
| Dec 25, 2025 | 6.56 | 6.64 | 6.53 | 6.62 | 6.56 | 0.91% | 6,803,233 |
| Dec 24, 2025 | 6.62 | 6.64 | 6.48 | 6.56 | 6.50 | -1.35% | 10,738,960 |
| Dec 23, 2025 | 6.54 | 6.68 | 6.53 | 6.65 | 6.59 | 1.37% | 12,102,380 |
| Dec 22, 2025 | 6.49 | 6.60 | 6.47 | 6.56 | 6.50 | 1.08% | 7,326,721 |
| Dec 19, 2025 | 6.42 | 6.52 | 6.40 | 6.49 | 6.43 | 1.41% | 7,116,942 |
| Dec 18, 2025 | 6.40 | 6.45 | 6.37 | 6.40 | 6.34 | - | 5,677,760 |
| Dec 17, 2025 | 6.41 | 6.43 | 6.29 | 6.40 | 6.34 | -0.16% | 9,434,344 |
| Dec 16, 2025 | 6.52 | 6.54 | 6.37 | 6.41 | 6.35 | -1.69% | 8,436,120 |
| Dec 15, 2025 | 6.47 | 6.68 | 6.42 | 6.52 | 6.46 | 0.93% | 10,763,540 |
| Dec 12, 2025 | 6.43 | 6.64 | 6.42 | 6.46 | 6.40 | 0.47% | 9,862,384 |
| Dec 11, 2025 | 6.46 | 6.54 | 6.42 | 6.43 | 6.37 | -0.46% | 7,301,931 |
| Dec 10, 2025 | 6.48 | 6.51 | 6.41 | 6.46 | 6.40 | 0.47% | 6,396,720 |
| Dec 9, 2025 | 6.47 | 6.50 | 6.42 | 6.43 | 6.37 | -0.92% | 6,055,907 |
| Dec 8, 2025 | 6.61 | 6.65 | 6.48 | 6.49 | 6.43 | -1.37% | 9,049,300 |
| Dec 5, 2025 | 6.55 | 6.60 | 6.50 | 6.58 | 6.52 | -0.15% | 6,785,348 |
| Dec 4, 2025 | 6.71 | 6.72 | 6.54 | 6.59 | 6.53 | -0.30% | 7,171,312 |
| Dec 3, 2025 | 6.63 | 6.68 | 6.59 | 6.61 | 6.55 | -0.15% | 6,890,102 |
| Dec 2, 2025 | 6.63 | 6.63 | 6.52 | 6.62 | 6.56 | - | 5,880,230 |
| Dec 1, 2025 | 6.71 | 6.76 | 6.60 | 6.62 | 6.56 | -0.75% | 7,926,120 |
| Nov 28, 2025 | 6.63 | 6.69 | 6.57 | 6.67 | 6.61 | 0.30% | 6,250,832 |
| Nov 27, 2025 | 6.59 | 6.70 | 6.54 | 6.65 | 6.59 | 1.99% | 9,425,700 |
| Nov 26, 2025 | 6.54 | 6.61 | 6.52 | 6.52 | 6.46 | -0.61% | 5,955,520 |
| Nov 25, 2025 | 6.54 | 6.62 | 6.50 | 6.56 | 6.50 | 1.23% | 9,549,240 |
| Nov 24, 2025 | 6.58 | 6.60 | 6.44 | 6.48 | 6.42 | -0.61% | 8,436,793 |
| Nov 21, 2025 | 6.78 | 6.81 | 6.51 | 6.52 | 6.46 | -4.26% | 11,596,980 |
| Nov 20, 2025 | 6.83 | 6.89 | 6.80 | 6.81 | 6.75 | 0.15% | 7,219,520 |
| Nov 19, 2025 | 6.86 | 6.95 | 6.77 | 6.80 | 6.74 | -1.59% | 8,653,822 |