Guangzhou Hengyun Enterprises Holding Ltd (SHE:000531)
China · Delayed Price · Currency is CNY 5.23
0.00 (0.00%)
Oct 26, 2026, 3:04 PM CST
SHE:000531 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.20 | 5.25 | 5.18 | 5.23 | 5.23 | - | 3,270,181 |
| Oct 23, 2026 | 5.23 | 5.24 | 5.09 | 5.23 | 5.23 | - | 6,184,335 |
| Oct 22, 2026 | 5.34 | 5.34 | 5.23 | 5.23 | 5.23 | -1.88% | 3,664,900 |
| Oct 21, 2026 | 5.36 | 5.38 | 5.32 | 5.33 | 5.33 | -0.56% | 2,973,300 |
| Oct 20, 2026 | 5.38 | 5.42 | 5.33 | 5.36 | 5.36 | -0.56% | 3,457,400 |
| Oct 19, 2026 | 5.35 | 5.41 | 5.35 | 5.39 | 5.39 | - | 2,678,757 |
| Oct 16, 2026 | 5.40 | 5.44 | 5.37 | 5.39 | 5.39 | 0.19% | 3,498,341 |
| Oct 15, 2026 | 5.52 | 5.52 | 5.35 | 5.38 | 5.38 | -3.06% | 8,714,540 |
| Oct 14, 2026 | 5.51 | 5.59 | 5.50 | 5.55 | 5.55 | 0.54% | 6,220,586 |
| Oct 13, 2026 | 5.54 | 5.56 | 5.47 | 5.52 | 5.52 | -0.90% | 5,109,700 |
| Oct 12, 2026 | 5.57 | 5.61 | 5.54 | 5.57 | 5.57 | - | 4,678,716 |
| Oct 9, 2026 | 5.56 | 5.58 | 5.50 | 5.57 | 5.57 | 0.18% | 5,816,538 |
| Oct 8, 2026 | 5.54 | 5.59 | 5.51 | 5.56 | 5.56 | 0.18% | 5,124,603 |
| Sep 30, 2026 | 5.52 | 5.55 | 5.48 | 5.55 | 5.55 | 1.09% | 4,073,539 |
| Sep 29, 2026 | 5.47 | 5.52 | 5.46 | 5.49 | 5.49 | 0.37% | 2,632,059 |
| Sep 28, 2026 | 5.53 | 5.54 | 5.45 | 5.47 | 5.47 | -1.26% | 5,439,003 |
| Sep 24, 2026 | 5.61 | 5.61 | 5.54 | 5.54 | 5.54 | -1.07% | 4,942,600 |
| Sep 23, 2026 | 5.65 | 5.65 | 5.59 | 5.60 | 5.60 | -0.88% | 5,072,700 |
| Sep 22, 2026 | 5.69 | 5.69 | 5.62 | 5.65 | 5.65 | -0.70% | 6,076,282 |
| Sep 21, 2026 | 5.65 | 5.70 | 5.62 | 5.69 | 5.69 | 0.71% | 5,480,822 |
| Sep 18, 2026 | 5.62 | 5.73 | 5.61 | 5.65 | 5.65 | 0.36% | 6,674,242 |
| Sep 17, 2026 | 5.73 | 5.75 | 5.58 | 5.63 | 5.63 | -2.26% | 11,408,960 |
| Sep 16, 2026 | 5.76 | 5.84 | 5.70 | 5.76 | 5.76 | -0.52% | 9,732,342 |
| Sep 15, 2026 | 5.83 | 5.91 | 5.72 | 5.79 | 5.79 | 0.17% | 14,442,822 |
| Sep 14, 2026 | 5.84 | 5.97 | 5.76 | 5.78 | 5.78 | -1.37% | 12,641,040 |
| Sep 11, 2026 | 5.77 | 5.86 | 5.68 | 5.86 | 5.86 | 1.03% | 15,511,119 |
| Sep 10, 2026 | 5.75 | 5.83 | 5.72 | 5.80 | 5.80 | 0.35% | 9,553,520 |
| Sep 9, 2026 | 5.70 | 5.80 | 5.68 | 5.78 | 5.78 | 1.23% | 9,319,180 |
| Sep 8, 2026 | 5.63 | 5.73 | 5.60 | 5.71 | 5.71 | 1.60% | 9,016,413 |
| Sep 7, 2026 | 5.63 | 5.63 | 5.59 | 5.62 | 5.62 | - | 3,196,300 |
| Sep 4, 2026 | 5.60 | 5.66 | 5.59 | 5.62 | 5.62 | 0.72% | 5,206,955 |
| Sep 3, 2026 | 5.60 | 5.63 | 5.58 | 5.58 | 5.58 | -0.18% | 4,107,952 |
| Sep 2, 2026 | 5.62 | 5.67 | 5.59 | 5.59 | 5.59 | -1.06% | 5,080,694 |
| Sep 1, 2026 | 5.63 | 5.68 | 5.60 | 5.65 | 5.65 | 0.53% | 6,824,590 |
| Aug 31, 2026 | 5.67 | 5.67 | 5.57 | 5.62 | 5.62 | -1.75% | 9,199,541 |
| Aug 28, 2026 | 5.68 | 5.73 | 5.66 | 5.72 | 5.72 | 0.70% | 5,805,171 |
| Aug 27, 2026 | 5.72 | 5.72 | 5.64 | 5.68 | 5.68 | -0.70% | 5,626,125 |
| Aug 26, 2026 | 5.63 | 5.73 | 5.62 | 5.72 | 5.72 | 1.42% | 6,037,082 |
| Aug 25, 2026 | 5.58 | 5.65 | 5.58 | 5.64 | 5.64 | 0.71% | 4,871,121 |
| Aug 24, 2026 | 5.60 | 5.64 | 5.58 | 5.60 | 5.60 | - | 4,884,012 |
| Aug 21, 2026 | 5.60 | 5.61 | 5.55 | 5.60 | 5.60 | -0.18% | 3,579,013 |
| Aug 20, 2026 | 5.59 | 5.64 | 5.58 | 5.61 | 5.61 | 0.72% | 4,762,593 |
| Aug 19, 2026 | 5.66 | 5.71 | 5.56 | 5.57 | 5.57 | -2.28% | 9,154,388 |
| Aug 18, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | -1.04% | 8,705,057 |
| Aug 17, 2026 | 5.75 | 5.78 | 5.71 | 5.76 | 5.76 | 0.17% | 6,215,860 |
| Aug 14, 2026 | 5.86 | 5.86 | 5.73 | 5.75 | 5.75 | -1.71% | 8,873,000 |
| Aug 13, 2026 | 5.88 | 5.92 | 5.83 | 5.85 | 5.85 | -0.85% | 9,699,520 |
| Aug 12, 2026 | 5.86 | 5.90 | 5.83 | 5.90 | 5.90 | 0.17% | 7,677,697 |
| Aug 11, 2026 | 5.88 | 5.94 | 5.84 | 5.89 | 5.89 | -0.51% | 8,999,687 |
| Aug 10, 2026 | 5.85 | 5.93 | 5.81 | 5.92 | 5.92 | 1.20% | 8,757,189 |