Guangzhou Hengyun Enterprises Holding Ltd (SHE:000531)
China · Delayed Price · Currency is CNY 7.21
-0.32 (-4.25%)
May 14, 2026, 3:04 PM CST
SHE:000531 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 7.55 | 7.61 | 7.20 | 7.21 | 7.21 | -4.25% | 37,778,519 |
| May 13, 2026 | 7.36 | 7.65 | 7.35 | 7.53 | 7.53 | 2.45% | 41,007,703 |
| May 12, 2026 | 7.24 | 7.40 | 7.12 | 7.35 | 7.35 | 1.38% | 31,887,323 |
| 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% | 23,773,142 |
| Apr 30, 2026 | 7.27 | 7.31 | 7.02 | 7.05 | 7.05 | -3.16% | 30,682,341 |
| Apr 29, 2026 | 7.16 | 7.35 | 7.11 | 7.28 | 7.28 | 0.83% | 27,314,348 |
| 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% | 27,717,894 |
| 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% | 38,354,429 |
| 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% | 21,611,921 |
| Apr 17, 2026 | 6.67 | 6.75 | 6.61 | 6.72 | 6.72 | 0.60% | 16,205,521 |
| Apr 16, 2026 | 6.61 | 6.70 | 6.56 | 6.68 | 6.68 | 0.91% | 13,650,803 |
| Apr 15, 2026 | 6.71 | 6.72 | 6.61 | 6.62 | 6.62 | -0.90% | 17,092,941 |
| 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% | 45,772,208 |
| Mar 30, 2026 | 7.81 | 7.81 | 7.22 | 7.27 | 7.27 | -9.35% | 60,495,186 |
| 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 |
| Mar 19, 2026 | 7.13 | 7.45 | 7.10 | 7.27 | 7.27 | -0.68% | 34,601,710 |
| Mar 18, 2026 | 7.11 | 7.63 | 7.11 | 7.32 | 7.32 | 4.87% | 36,535,550 |
| Mar 17, 2026 | 7.06 | 7.14 | 6.96 | 6.98 | 6.98 | -0.85% | 13,945,420 |
| Mar 16, 2026 | 7.16 | 7.25 | 6.97 | 7.04 | 7.04 | -1.68% | 21,342,660 |
| Mar 13, 2026 | 7.48 | 7.49 | 7.12 | 7.16 | 7.16 | -4.41% | 34,377,370 |
| Mar 12, 2026 | 7.23 | 7.66 | 7.17 | 7.49 | 7.49 | 3.45% | 40,561,220 |
| Mar 11, 2026 | 7.11 | 7.25 | 6.97 | 7.24 | 7.24 | 1.97% | 23,326,180 |
| Mar 10, 2026 | 7.09 | 7.22 | 7.00 | 7.10 | 7.10 | -0.70% | 19,931,442 |
| Mar 9, 2026 | 7.07 | 7.20 | 7.01 | 7.15 | 7.15 | 1.13% | 26,802,760 |
| Mar 6, 2026 | 6.80 | 7.15 | 6.76 | 7.07 | 7.07 | 3.51% | 22,698,190 |
| Mar 5, 2026 | 6.85 | 6.92 | 6.80 | 6.83 | 6.83 | 1.04% | 13,107,850 |
| Mar 4, 2026 | 6.71 | 6.86 | 6.65 | 6.76 | 6.76 | -0.15% | 18,660,930 |
| Mar 3, 2026 | 6.94 | 7.00 | 6.75 | 6.77 | 6.77 | -2.45% | 24,442,350 |
| Mar 2, 2026 | 6.85 | 7.11 | 6.83 | 6.94 | 6.94 | 0.29% | 30,226,046 |