Guangzhou Hengyun Enterprises Holding Ltd (SHE:000531)
China · Delayed Price · Currency is CNY 7.88
+0.09 (1.16%)
Jun 3, 2026, 3:04 PM CST
SHE:000531 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.77 | 7.88 | 7.55 | 7.88 | 7.88 | 1.16% | 47,405,639 |
| Jun 2, 2026 | 7.90 | 8.00 | 7.67 | 7.79 | 7.79 | -5.23% | 51,552,826 |
| Jun 1, 2026 | 7.87 | 8.23 | 7.51 | 8.22 | 8.22 | 4.85% | 69,478,604 |
| May 29, 2026 | 7.83 | 8.27 | 7.61 | 7.84 | 7.84 | -0.76% | 74,200,516 |
| May 28, 2026 | 7.39 | 7.92 | 7.37 | 7.90 | 7.90 | 5.90% | 70,923,570 |
| May 27, 2026 | 7.30 | 7.52 | 7.25 | 7.46 | 7.46 | 1.50% | 35,838,363 |
| May 26, 2026 | 7.13 | 7.45 | 6.97 | 7.35 | 7.35 | 2.51% | 32,541,989 |
| May 25, 2026 | 7.03 | 7.24 | 7.02 | 7.17 | 7.17 | 1.99% | 17,888,882 |
| May 22, 2026 | 6.97 | 7.08 | 6.86 | 7.03 | 7.03 | 0.86% | 15,774,784 |
| May 21, 2026 | 7.03 | 7.20 | 6.97 | 6.97 | 6.97 | -1.41% | 24,878,902 |
| May 20, 2026 | 7.48 | 7.52 | 7.00 | 7.07 | 7.07 | -6.48% | 34,480,600 |
| May 19, 2026 | 7.30 | 7.57 | 7.20 | 7.56 | 7.56 | 2.86% | 33,779,860 |
| May 18, 2026 | 7.06 | 7.36 | 7.00 | 7.35 | 7.35 | 3.96% | 23,799,970 |
| May 15, 2026 | 7.20 | 7.23 | 6.96 | 7.07 | 7.07 | -1.94% | 25,630,530 |
| May 14, 2026 | 7.55 | 7.61 | 7.20 | 7.21 | 7.21 | -4.25% | 37,778,510 |
| May 13, 2026 | 7.36 | 7.65 | 7.35 | 7.53 | 7.53 | 2.45% | 41,007,700 |
| May 12, 2026 | 7.24 | 7.40 | 7.12 | 7.35 | 7.35 | 1.38% | 31,887,320 |
| May 11, 2026 | 7.19 | 7.29 | 7.14 | 7.25 | 7.25 | 0.83% | 22,280,590 |
| May 8, 2026 | 7.24 | 7.38 | 7.16 | 7.19 | 7.19 | -1.64% | 24,256,030 |
| May 7, 2026 | 7.18 | 7.35 | 7.15 | 7.31 | 7.31 | 1.81% | 28,356,500 |
| May 6, 2026 | 7.07 | 7.18 | 7.05 | 7.18 | 7.18 | 1.84% | 23,773,140 |
| Apr 30, 2026 | 7.27 | 7.31 | 7.02 | 7.05 | 7.05 | -3.16% | 30,682,340 |
| Apr 29, 2026 | 7.16 | 7.35 | 7.11 | 7.28 | 7.28 | 0.83% | 27,314,340 |
| Apr 28, 2026 | 7.08 | 7.23 | 7.06 | 7.22 | 7.22 | 1.12% | 31,142,010 |
| Apr 27, 2026 | 6.97 | 7.24 | 6.89 | 7.14 | 7.14 | 2.29% | 27,728,300 |
| Apr 24, 2026 | 7.05 | 7.13 | 6.93 | 6.98 | 6.98 | -2.92% | 27,717,890 |
| Apr 23, 2026 | 7.11 | 7.20 | 6.89 | 7.19 | 7.19 | 2.13% | 46,243,310 |
| Apr 22, 2026 | 6.80 | 7.09 | 6.78 | 7.04 | 7.04 | 2.33% | 38,354,420 |
| Apr 21, 2026 | 6.79 | 6.94 | 6.58 | 6.88 | 6.88 | 1.47% | 39,027,400 |
| Apr 20, 2026 | 6.70 | 6.79 | 6.65 | 6.78 | 6.78 | 0.89% | 21,611,920 |
| Apr 17, 2026 | 6.67 | 6.75 | 6.61 | 6.72 | 6.72 | 0.60% | 16,205,520 |
| Apr 16, 2026 | 6.61 | 6.70 | 6.56 | 6.68 | 6.68 | 0.91% | 13,650,800 |
| Apr 15, 2026 | 6.71 | 6.72 | 6.61 | 6.62 | 6.62 | -0.90% | 17,092,940 |
| Apr 14, 2026 | 6.82 | 6.82 | 6.60 | 6.68 | 6.68 | 0.75% | 23,786,270 |
| Apr 13, 2026 | 6.42 | 6.66 | 6.38 | 6.63 | 6.63 | 2.47% | 18,624,870 |
| Apr 10, 2026 | 6.60 | 6.61 | 6.45 | 6.47 | 6.47 | -2.12% | 26,049,050 |
| Apr 9, 2026 | 6.71 | 6.75 | 6.58 | 6.61 | 6.61 | -2.07% | 16,962,020 |
| Apr 8, 2026 | 6.65 | 6.75 | 6.64 | 6.75 | 6.75 | 2.58% | 17,174,760 |
| Apr 7, 2026 | 6.47 | 6.61 | 6.45 | 6.58 | 6.58 | 1.70% | 17,290,130 |
| Apr 3, 2026 | 6.79 | 6.79 | 6.44 | 6.47 | 6.47 | -4.15% | 24,485,140 |
| Apr 2, 2026 | 6.85 | 6.93 | 6.71 | 6.75 | 6.75 | -1.60% | 24,252,380 |
| Apr 1, 2026 | 7.00 | 7.05 | 6.78 | 6.86 | 6.86 | -1.44% | 35,559,120 |
| Mar 31, 2026 | 7.28 | 7.47 | 6.93 | 6.96 | 6.96 | -4.26% | 45,772,200 |
| Mar 30, 2026 | 7.81 | 7.81 | 7.22 | 7.27 | 7.27 | -9.35% | 60,495,180 |
| Mar 27, 2026 | 8.17 | 8.32 | 7.95 | 8.02 | 8.02 | -4.75% | 68,009,970 |
| Mar 26, 2026 | 7.99 | 8.56 | 7.67 | 8.42 | 8.42 | 4.86% | 108,107,300 |
| Mar 25, 2026 | 7.69 | 8.20 | 7.67 | 8.03 | 8.03 | 1.90% | 115,686,000 |
| Mar 24, 2026 | 7.23 | 7.94 | 7.18 | 7.88 | 7.88 | 9.14% | 100,707,400 |
| Mar 23, 2026 | 7.20 | 7.44 | 7.10 | 7.22 | 7.22 | -1.77% | 39,116,850 |
| Mar 20, 2026 | 7.33 | 7.54 | 7.22 | 7.35 | 7.35 | 1.10% | 42,774,840 |