Guangzhou Hengyun Enterprises Holding Ltd (SHE:000531)
China · Delayed Price · Currency is CNY 5.99
-0.01 (-0.17%)
Aug 4, 2026, 3:04 PM CST
SHE:000531 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6.01 | 6.12 | 5.95 | 6.00 | - | - | 20,203,766 |
| Aug 3, 2026 | 5.86 | 6.00 | 5.85 | 6.00 | 6.00 | 2.39% | 12,317,543 |
| Jul 31, 2026 | 5.82 | 5.89 | 5.82 | 5.86 | 5.86 | 0.86% | 9,349,639 |
| Jul 30, 2026 | 5.79 | 5.88 | 5.76 | 5.81 | 5.81 | -0.34% | 9,781,360 |
| Jul 29, 2026 | 5.70 | 5.86 | 5.69 | 5.83 | 5.83 | 2.10% | 10,860,893 |
| Jul 28, 2026 | 5.76 | 5.78 | 5.69 | 5.71 | 5.71 | -1.21% | 7,527,236 |
| Jul 27, 2026 | 5.71 | 5.83 | 5.65 | 5.78 | 5.78 | 1.05% | 9,754,800 |
| Jul 24, 2026 | 5.98 | 6.04 | 5.71 | 5.72 | 5.72 | -5.45% | 17,274,070 |
| Jul 23, 2026 | 5.90 | 6.06 | 5.83 | 6.05 | 6.05 | 2.54% | 16,949,600 |
| Jul 22, 2026 | 5.87 | 5.95 | 5.79 | 5.90 | 5.90 | -0.67% | 15,768,820 |
| Jul 21, 2026 | 6.00 | 6.01 | 5.79 | 5.94 | 5.94 | -2.30% | 19,240,130 |
| Jul 20, 2026 | 5.80 | 6.10 | 5.76 | 6.08 | 6.08 | 4.83% | 24,875,514 |
| Jul 17, 2026 | 5.72 | 5.90 | 5.72 | 5.80 | 5.80 | 0.87% | 18,777,655 |
| Jul 16, 2026 | 5.78 | 5.79 | 5.70 | 5.75 | 5.75 | -0.52% | 8,295,670 |
| Jul 15, 2026 | 5.73 | 5.80 | 5.67 | 5.78 | 5.78 | 0.35% | 10,761,467 |
| Jul 14, 2026 | 5.57 | 5.78 | 5.56 | 5.76 | 5.76 | 2.86% | 10,258,260 |
| Jul 13, 2026 | 5.66 | 5.68 | 5.57 | 5.60 | 5.60 | -1.06% | 9,702,616 |
| Jul 10, 2026 | 5.60 | 5.74 | 5.49 | 5.66 | 5.66 | 1.25% | 10,782,220 |
| Jul 9, 2026 | 5.63 | 5.67 | 5.51 | 5.59 | 5.59 | -1.06% | 8,392,608 |
| Jul 8, 2026 | 5.70 | 5.72 | 5.61 | 5.65 | 5.65 | -0.70% | 5,884,986 |
| Jul 7, 2026 | 5.85 | 5.86 | 5.66 | 5.69 | 5.69 | -2.57% | 10,158,250 |
| Jul 6, 2026 | 5.95 | 5.97 | 5.84 | 5.84 | 5.84 | -2.18% | 12,442,522 |
| Jul 3, 2026 | 6.00 | 6.07 | 5.91 | 5.97 | 5.97 | -1.00% | 13,795,831 |
| Jul 2, 2026 | 6.16 | 6.20 | 6.02 | 6.03 | 6.03 | -1.63% | 11,753,681 |
| Jul 1, 2026 | 6.04 | 6.21 | 5.96 | 6.13 | 6.13 | 2.34% | 12,320,181 |
| Jun 30, 2026 | 6.06 | 6.07 | 5.93 | 5.99 | 5.99 | -1.32% | 11,759,046 |
| Jun 29, 2026 | 6.08 | 6.18 | 5.99 | 6.12 | 6.07 | - | 10,251,860 |
| Jun 26, 2026 | 6.39 | 6.53 | 6.11 | 6.12 | 6.07 | -4.97% | 17,552,843 |
| Jun 25, 2026 | 6.60 | 6.62 | 6.33 | 6.44 | 6.39 | -2.87% | 15,605,021 |
| Jun 24, 2026 | 6.63 | 6.73 | 6.48 | 6.63 | 6.58 | -0.60% | 14,232,776 |
| Jun 23, 2026 | 6.68 | 6.88 | 6.52 | 6.67 | 6.62 | -0.15% | 17,759,029 |
| Jun 22, 2026 | 6.41 | 6.71 | 6.30 | 6.68 | 6.63 | 3.57% | 20,655,107 |
| Jun 18, 2026 | 6.81 | 6.82 | 6.42 | 6.45 | 6.40 | -5.98% | 28,059,840 |
| Jun 17, 2026 | 6.89 | 6.96 | 6.70 | 6.86 | 6.80 | -0.44% | 18,590,630 |
| Jun 16, 2026 | 6.80 | 6.99 | 6.75 | 6.89 | 6.83 | 0.88% | 17,336,660 |
| Jun 15, 2026 | 6.75 | 6.84 | 6.74 | 6.83 | 6.77 | 1.19% | 13,966,590 |
| Jun 12, 2026 | 6.72 | 6.86 | 6.60 | 6.75 | 6.69 | 0.45% | 14,963,710 |
| Jun 11, 2026 | 6.57 | 6.81 | 6.49 | 6.72 | 6.67 | 1.05% | 18,086,110 |
| Jun 10, 2026 | 6.86 | 6.86 | 6.57 | 6.65 | 6.60 | -4.18% | 21,476,120 |
| Jun 9, 2026 | 6.88 | 6.97 | 6.58 | 6.94 | 6.88 | 2.36% | 22,072,509 |
| Jun 8, 2026 | 6.98 | 7.20 | 6.75 | 6.78 | 6.72 | -5.70% | 30,888,007 |
| Jun 5, 2026 | 7.69 | 8.05 | 7.18 | 7.19 | 7.13 | -6.50% | 45,284,230 |
| Jun 4, 2026 | 7.68 | 7.87 | 7.62 | 7.69 | 7.63 | -2.41% | 31,093,200 |
| Jun 3, 2026 | 7.77 | 7.88 | 7.55 | 7.88 | 7.82 | 1.16% | 47,405,630 |
| Jun 2, 2026 | 7.90 | 8.00 | 7.67 | 7.79 | 7.73 | -5.23% | 51,552,820 |
| Jun 1, 2026 | 7.87 | 8.23 | 7.51 | 8.22 | 8.15 | 4.85% | 69,478,600 |
| May 29, 2026 | 7.83 | 8.27 | 7.61 | 7.84 | 7.78 | -0.76% | 74,200,510 |
| May 28, 2026 | 7.39 | 7.92 | 7.37 | 7.90 | 7.84 | 5.90% | 70,923,570 |
| May 27, 2026 | 7.30 | 7.52 | 7.25 | 7.46 | 7.40 | 1.50% | 35,838,360 |
| May 26, 2026 | 7.13 | 7.45 | 6.97 | 7.35 | 7.29 | 2.51% | 32,541,980 |