Guangdong Ganhua Science & Industry Co.,Ltd. (SHE:000576)
China · Delayed Price · Currency is CNY 8.30
+0.06 (0.73%)
Sep 30, 2026, 3:04 PM CST
SHE:000576 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.29 | 8.36 | 8.22 | 8.30 | 8.30 | 0.73% | 5,286,583 |
| Sep 29, 2026 | 8.23 | 8.28 | 8.10 | 8.24 | 8.24 | 0.86% | 6,292,601 |
| Sep 28, 2026 | 8.30 | 8.36 | 8.15 | 8.17 | 8.17 | -1.21% | 6,734,698 |
| Sep 24, 2026 | 8.35 | 8.41 | 8.27 | 8.27 | 8.27 | -0.84% | 6,322,200 |
| Sep 23, 2026 | 8.42 | 8.42 | 8.26 | 8.34 | 8.34 | -0.95% | 6,282,500 |
| Sep 22, 2026 | 8.57 | 8.57 | 8.35 | 8.42 | 8.42 | -1.98% | 9,713,000 |
| Sep 21, 2026 | 8.21 | 8.59 | 8.21 | 8.59 | 8.59 | 3.74% | 12,684,092 |
| Sep 18, 2026 | 8.26 | 8.39 | 8.22 | 8.28 | 8.28 | 0.12% | 10,112,501 |
| Sep 17, 2026 | 8.18 | 8.33 | 8.12 | 8.27 | 8.27 | 0.73% | 10,840,692 |
| Sep 16, 2026 | 8.05 | 8.29 | 7.96 | 8.21 | 8.21 | 2.24% | 11,598,500 |
| Sep 15, 2026 | 8.28 | 8.31 | 8.01 | 8.03 | 8.03 | -3.02% | 12,401,110 |
| Sep 14, 2026 | 8.48 | 8.68 | 8.21 | 8.28 | 8.28 | -3.38% | 18,398,512 |
| Sep 11, 2026 | 8.42 | 8.65 | 8.33 | 8.57 | 8.57 | 0.82% | 21,844,300 |
| Sep 10, 2026 | 8.63 | 8.67 | 8.48 | 8.50 | 8.50 | -2.19% | 13,354,100 |
| Sep 9, 2026 | 8.52 | 8.72 | 8.50 | 8.69 | 8.69 | 1.05% | 22,173,980 |
| Sep 8, 2026 | 8.39 | 8.64 | 8.30 | 8.60 | 8.60 | 3.37% | 22,059,791 |
| Sep 7, 2026 | 8.43 | 8.45 | 8.30 | 8.32 | 8.32 | -1.07% | 16,286,580 |
| Sep 4, 2026 | 8.41 | 8.60 | 8.32 | 8.41 | 8.41 | -0.24% | 24,155,663 |
| Sep 3, 2026 | 8.50 | 8.72 | 8.36 | 8.43 | 8.43 | -1.86% | 39,024,655 |
| Sep 2, 2026 | 8.41 | 9.12 | 8.35 | 8.59 | 8.59 | 1.66% | 55,165,039 |
| Sep 1, 2026 | 8.22 | 8.53 | 8.12 | 8.45 | 8.45 | 2.42% | 36,847,290 |
| Aug 31, 2026 | 8.00 | 8.37 | 7.98 | 8.25 | 8.25 | 1.10% | 40,147,780 |
| Aug 28, 2026 | 8.01 | 8.37 | 7.87 | 8.16 | 8.16 | 2.00% | 63,862,850 |
| Aug 27, 2026 | 7.66 | 8.00 | 7.66 | 8.00 | 8.00 | 10.04% | 33,945,611 |
| Aug 26, 2026 | 7.22 | 7.30 | 7.17 | 7.27 | 7.27 | 0.69% | 6,687,600 |
| Aug 25, 2026 | 7.03 | 7.29 | 7.01 | 7.22 | 7.22 | 1.55% | 8,409,816 |
| Aug 24, 2026 | 7.14 | 7.20 | 7.02 | 7.11 | 7.11 | -0.28% | 5,235,200 |
| Aug 21, 2026 | 7.10 | 7.16 | 7.01 | 7.13 | 7.13 | - | 5,208,296 |
| Aug 20, 2026 | 7.14 | 7.21 | 7.06 | 7.13 | 7.13 | 0.85% | 6,713,400 |
| Aug 19, 2026 | 7.30 | 7.35 | 7.03 | 7.07 | 7.07 | -3.68% | 6,837,700 |
| Aug 18, 2026 | 7.37 | 7.37 | 7.26 | 7.34 | 7.34 | -0.27% | 5,410,600 |
| Aug 17, 2026 | 7.15 | 7.36 | 7.15 | 7.36 | 7.36 | 2.94% | 7,668,200 |
| Aug 14, 2026 | 7.24 | 7.25 | 7.09 | 7.15 | 7.15 | -0.42% | 6,140,200 |
| Aug 13, 2026 | 7.30 | 7.40 | 7.17 | 7.18 | 7.18 | -1.78% | 6,236,600 |
| Aug 12, 2026 | 7.24 | 7.34 | 7.21 | 7.31 | 7.31 | 0.41% | 5,951,700 |
| Aug 11, 2026 | 7.35 | 7.35 | 7.18 | 7.28 | 7.28 | -1.89% | 8,290,800 |
| Aug 10, 2026 | 7.14 | 7.44 | 7.10 | 7.42 | 7.42 | 3.34% | 9,958,700 |
| Aug 7, 2026 | 7.21 | 7.21 | 7.01 | 7.18 | 7.18 | 0.42% | 8,000,600 |
| Aug 6, 2026 | 7.05 | 7.19 | 6.99 | 7.15 | 7.15 | 1.85% | 8,796,702 |
| Aug 5, 2026 | 7.11 | 7.12 | 6.96 | 7.02 | 7.02 | 0.29% | 8,560,301 |
| Aug 4, 2026 | 6.97 | 7.08 | 6.93 | 7.00 | 7.00 | 1.01% | 8,735,100 |
| Aug 3, 2026 | 6.75 | 6.94 | 6.73 | 6.93 | 6.93 | 2.67% | 8,068,000 |
| Jul 31, 2026 | 6.59 | 6.79 | 6.59 | 6.75 | 6.75 | 2.90% | 11,152,770 |
| Jul 30, 2026 | 6.65 | 6.76 | 6.54 | 6.56 | 6.56 | -1.94% | 11,106,120 |
| Jul 29, 2026 | 6.60 | 6.74 | 6.56 | 6.69 | 6.69 | 1.06% | 10,096,700 |
| Jul 28, 2026 | 6.65 | 6.72 | 6.58 | 6.62 | 6.62 | -0.45% | 11,621,800 |
| Jul 27, 2026 | 6.30 | 6.67 | 6.20 | 6.65 | 6.65 | 4.07% | 18,035,700 |
| Jul 24, 2026 | 6.40 | 6.60 | 6.34 | 6.39 | 6.39 | -0.62% | 17,043,627 |
| Jul 23, 2026 | 6.18 | 6.43 | 6.15 | 6.43 | 6.43 | 4.21% | 10,689,100 |
| Jul 22, 2026 | 6.18 | 6.26 | 6.12 | 6.17 | 6.17 | -1.12% | 8,180,150 |