Guangdong Ganhua Science & Industry Co.,Ltd. (SHE:000576)
China · Delayed Price · Currency is CNY 7.49
-0.25 (-3.23%)
May 29, 2026, 3:04 PM CST
SHE:000576 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 8.85 | 9.06 | 8.76 | 8.80 | 8.80 | -0.23% | 13,940,300 |
| Apr 30, 2026 | 9.19 | 9.23 | 8.73 | 8.82 | 8.82 | -5.77% | 19,331,600 |
| Apr 29, 2026 | 9.33 | 9.47 | 9.27 | 9.36 | 9.36 | 0.54% | 7,589,398 |
| Apr 28, 2026 | 9.45 | 9.45 | 9.24 | 9.31 | 9.31 | -2.10% | 8,077,602 |
| Apr 27, 2026 | 9.38 | 9.54 | 9.17 | 9.51 | 9.51 | 2.26% | 8,679,800 |
| Apr 24, 2026 | 9.48 | 9.49 | 9.21 | 9.30 | 9.30 | -1.80% | 6,282,300 |
| Apr 23, 2026 | 9.70 | 9.84 | 9.43 | 9.47 | 9.47 | -2.57% | 7,122,400 |
| Apr 22, 2026 | 9.66 | 9.79 | 9.60 | 9.72 | 9.72 | - | 7,720,600 |
| Apr 21, 2026 | 9.75 | 9.84 | 9.64 | 9.72 | 9.72 | -0.82% | 9,298,997 |
| Apr 20, 2026 | 9.85 | 9.92 | 9.72 | 9.80 | 9.80 | - | 10,577,490 |
| Apr 17, 2026 | 9.65 | 9.83 | 9.62 | 9.80 | 9.80 | 1.14% | 6,977,498 |
| Apr 16, 2026 | 9.68 | 9.72 | 9.59 | 9.69 | 9.69 | - | 6,662,600 |
| Apr 15, 2026 | 9.78 | 9.95 | 9.66 | 9.69 | 9.69 | -0.92% | 12,321,500 |
| Apr 14, 2026 | 9.63 | 9.79 | 9.56 | 9.78 | 9.78 | 2.09% | 9,614,100 |
| Apr 13, 2026 | 9.43 | 9.60 | 9.37 | 9.58 | 9.58 | 1.48% | 6,975,596 |
| Apr 10, 2026 | 9.36 | 9.53 | 9.35 | 9.44 | 9.44 | 1.51% | 7,809,496 |
| Apr 9, 2026 | 9.32 | 9.41 | 9.20 | 9.30 | 9.30 | -0.32% | 7,032,600 |
| Apr 8, 2026 | 9.20 | 9.34 | 9.20 | 9.33 | 9.33 | 2.64% | 7,405,801 |
| Apr 7, 2026 | 8.91 | 9.13 | 8.90 | 9.09 | 9.09 | 2.13% | 5,619,800 |
| Apr 3, 2026 | 9.18 | 9.18 | 8.87 | 8.90 | 8.90 | -2.41% | 6,609,600 |
| Apr 2, 2026 | 9.24 | 9.30 | 9.05 | 9.12 | 9.12 | -1.19% | 6,338,500 |
| Apr 1, 2026 | 9.27 | 9.30 | 9.14 | 9.23 | 9.23 | 0.76% | 6,027,500 |
| Mar 31, 2026 | 9.31 | 9.42 | 9.15 | 9.16 | 9.16 | -1.93% | 8,360,000 |
| Mar 30, 2026 | 9.39 | 9.57 | 9.22 | 9.34 | 9.34 | -0.85% | 11,451,100 |
| Mar 27, 2026 | 8.85 | 9.45 | 8.80 | 9.42 | 9.42 | 5.25% | 16,160,530 |
| Mar 26, 2026 | 9.22 | 9.23 | 8.92 | 8.95 | 8.95 | -2.82% | 9,974,400 |
| Mar 25, 2026 | 9.05 | 9.23 | 9.00 | 9.21 | 9.21 | 1.43% | 15,289,500 |
| Mar 24, 2026 | 8.82 | 9.10 | 8.57 | 9.08 | 9.08 | 5.83% | 20,974,880 |
| Mar 23, 2026 | 9.18 | 9.21 | 8.53 | 8.58 | 8.58 | -8.82% | 25,866,300 |
| Mar 20, 2026 | 10.49 | 10.55 | 9.41 | 9.41 | 9.41 | -10.04% | 39,598,700 |
| Mar 19, 2026 | 9.92 | 10.81 | 9.87 | 10.46 | 10.46 | 4.39% | 38,066,590 |
| Mar 18, 2026 | 9.89 | 10.04 | 9.76 | 10.02 | 10.02 | 1.62% | 7,588,600 |
| Mar 17, 2026 | 10.16 | 10.19 | 9.84 | 9.86 | 9.86 | -2.67% | 8,139,300 |