Guangdong Ganhua Science & Industry Co.,Ltd. (SHE:000576)
China · Delayed Price · Currency is CNY 6.69
+0.12 (1.83%)
Jul 16, 2026, 3:04 PM CST
SHE:000576 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 6.50 | 6.79 | 6.48 | 6.69 | 6.69 | 1.83% | 12,396,622 |
| Jul 15, 2026 | 6.40 | 6.73 | 6.39 | 6.57 | 6.57 | 1.70% | 11,512,900 |
| Jul 14, 2026 | 6.50 | 6.54 | 6.31 | 6.46 | 6.46 | -0.62% | 14,270,422 |
| Jul 13, 2026 | 7.10 | 7.16 | 6.47 | 6.50 | 6.50 | -8.84% | 21,808,118 |
| Jul 10, 2026 | 6.94 | 7.38 | 6.91 | 7.13 | 7.13 | 2.15% | 24,908,801 |
| Jul 9, 2026 | 6.98 | 7.26 | 6.72 | 6.98 | 6.98 | 0.14% | 17,032,289 |
| Jul 8, 2026 | 7.35 | 7.38 | 6.92 | 6.97 | 6.97 | -4.65% | 17,229,500 |
| Jul 7, 2026 | 7.55 | 7.73 | 7.29 | 7.31 | 7.31 | -4.94% | 21,300,782 |
| Jul 6, 2026 | 7.82 | 7.99 | 7.46 | 7.69 | 7.69 | -5.53% | 44,632,318 |
| Jul 3, 2026 | 7.91 | 8.14 | 7.45 | 8.14 | 8.14 | 10.00% | 24,430,700 |
| Jul 2, 2026 | 6.68 | 7.40 | 6.66 | 7.40 | 7.40 | 9.96% | 12,189,801 |
| Jul 1, 2026 | 6.50 | 6.85 | 6.50 | 6.73 | 6.73 | 2.44% | 10,046,100 |
| Jun 30, 2026 | 6.51 | 6.65 | 6.49 | 6.57 | 6.57 | 0.92% | 6,263,300 |
| Jun 29, 2026 | 6.62 | 6.62 | 6.34 | 6.51 | 6.51 | -1.06% | 7,721,992 |
| Jun 26, 2026 | 6.75 | 6.76 | 6.48 | 6.58 | 6.58 | -2.52% | 7,837,000 |
| Jun 25, 2026 | 6.89 | 6.92 | 6.70 | 6.75 | 6.75 | -2.60% | 6,863,502 |
| Jun 24, 2026 | 7.15 | 7.15 | 6.81 | 6.93 | 6.93 | -3.21% | 7,752,700 |
| Jun 23, 2026 | 7.03 | 7.26 | 6.98 | 7.16 | 7.16 | 0.56% | 7,411,900 |
| Jun 22, 2026 | 7.11 | 7.13 | 6.80 | 7.12 | 7.12 | 0.28% | 8,999,400 |
| Jun 18, 2026 | 7.12 | 7.20 | 6.96 | 7.10 | 7.10 | -0.14% | 5,681,502 |
| Jun 17, 2026 | 7.27 | 7.30 | 7.06 | 7.11 | 7.11 | -2.60% | 6,515,185 |
| Jun 16, 2026 | 7.24 | 7.34 | 7.15 | 7.30 | 7.30 | 1.11% | 6,490,900 |
| Jun 15, 2026 | 7.27 | 7.39 | 7.16 | 7.22 | 7.22 | -0.28% | 7,278,696 |
| Jun 12, 2026 | 7.14 | 7.40 | 7.12 | 7.24 | 7.24 | 2.55% | 9,516,800 |
| Jun 11, 2026 | 7.06 | 7.12 | 6.93 | 7.06 | 7.06 | -0.14% | 6,363,788 |
| Jun 10, 2026 | 7.13 | 7.30 | 6.97 | 7.07 | 7.07 | -0.70% | 7,710,000 |
| Jun 9, 2026 | 7.14 | 7.18 | 7.03 | 7.12 | 7.12 | 0.71% | 5,676,701 |
| Jun 8, 2026 | 7.28 | 7.38 | 6.93 | 7.07 | 7.07 | -4.85% | 9,816,100 |
| Jun 5, 2026 | 7.31 | 7.52 | 7.20 | 7.43 | 7.43 | 0.95% | 7,959,301 |
| Jun 4, 2026 | 7.48 | 7.50 | 7.28 | 7.36 | 7.36 | -1.74% | 4,619,789 |
| Jun 3, 2026 | 7.54 | 7.60 | 7.42 | 7.49 | 7.49 | -0.53% | 4,824,600 |
| Jun 2, 2026 | 7.64 | 7.69 | 7.45 | 7.53 | 7.53 | -1.57% | 6,358,200 |
| Jun 1, 2026 | 7.49 | 7.71 | 7.40 | 7.65 | 7.65 | 2.14% | 6,542,100 |
| May 29, 2026 | 7.73 | 7.77 | 7.46 | 7.49 | 7.49 | -3.23% | 7,268,062 |
| May 28, 2026 | 7.68 | 7.81 | 7.53 | 7.74 | 7.74 | 0.91% | 7,891,700 |
| May 27, 2026 | 7.82 | 7.92 | 7.60 | 7.67 | 7.67 | -2.54% | 8,440,600 |
| May 26, 2026 | 8.08 | 8.08 | 7.76 | 7.87 | 7.87 | -2.60% | 8,672,300 |
| May 25, 2026 | 8.21 | 8.29 | 8.00 | 8.08 | 8.08 | -1.46% | 8,877,800 |
| May 22, 2026 | 8.15 | 8.26 | 8.03 | 8.20 | 8.20 | 1.36% | 7,671,000 |
| May 21, 2026 | 8.30 | 8.43 | 8.07 | 8.09 | 8.09 | -2.18% | 8,262,200 |
| May 20, 2026 | 8.42 | 8.43 | 8.22 | 8.27 | 8.27 | -2.13% | 6,608,300 |
| May 19, 2026 | 8.40 | 8.47 | 8.26 | 8.45 | 8.45 | 0.60% | 7,901,201 |
| May 18, 2026 | 8.47 | 8.52 | 8.29 | 8.40 | 8.40 | -1.18% | 10,908,600 |
| May 15, 2026 | 8.75 | 8.78 | 8.41 | 8.50 | 8.50 | -2.30% | 12,700,190 |
| May 14, 2026 | 8.97 | 9.01 | 8.65 | 8.70 | 8.70 | -2.03% | 13,819,600 |
| May 13, 2026 | 8.75 | 9.06 | 8.63 | 8.88 | 8.88 | 1.49% | 13,373,590 |
| May 12, 2026 | 8.99 | 9.00 | 8.69 | 8.75 | 8.75 | -2.89% | 11,791,890 |
| May 11, 2026 | 9.03 | 9.18 | 8.89 | 9.01 | 9.01 | -0.11% | 9,983,407 |
| May 8, 2026 | 8.80 | 9.03 | 8.68 | 9.02 | 9.02 | 2.38% | 11,809,700 |
| May 7, 2026 | 8.83 | 8.87 | 8.73 | 8.81 | 8.81 | 0.11% | 8,828,700 |