Guangdong Ganhua Science & Industry Co.,Ltd. (SHE:000576)
China · Delayed Price · Currency is CNY 7.64
-0.42 (-5.21%)
Oct 29, 2026, 3:04 PM CST
SHE:000576 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 9.78 | 9.78 | 7.62 | 7.64 | 7.64 | -5.21% | 34,474,825 |
| Oct 28, 2026 | 7.75 | 8.12 | 7.50 | 8.06 | 8.06 | 3.07% | 49,918,688 |
| Oct 27, 2026 | 8.52 | 8.83 | 7.82 | 7.82 | 7.82 | -10.01% | 69,068,487 |
| Oct 26, 2026 | 9.15 | 9.49 | 8.64 | 8.69 | 8.69 | -9.20% | 65,718,431 |
| Oct 23, 2026 | 9.78 | 10.25 | 9.25 | 9.57 | 9.57 | -6.91% | 81,200,261 |
| Oct 22, 2026 | 9.40 | 10.33 | 9.21 | 10.28 | 10.28 | 5.65% | 101,542,430 |
| Oct 21, 2026 | 9.11 | 10.09 | 9.00 | 9.73 | 9.73 | 6.11% | 95,256,171 |
| Oct 20, 2026 | 9.12 | 9.71 | 9.04 | 9.17 | 9.17 | -4.97% | 91,788,612 |
| Oct 19, 2026 | 9.40 | 9.65 | 9.10 | 9.65 | 9.65 | 10.03% | 58,234,418 |
| Oct 16, 2026 | 8.03 | 8.77 | 7.97 | 8.77 | 8.77 | 10.04% | 16,209,485 |
| Oct 15, 2026 | 7.99 | 8.26 | 7.89 | 7.97 | 7.97 | -3.51% | 11,336,400 |
| Oct 14, 2026 | 8.32 | 8.43 | 8.16 | 8.26 | 8.26 | -1.20% | 10,494,008 |
| Oct 13, 2026 | 7.90 | 8.44 | 7.79 | 8.36 | 8.36 | 4.50% | 14,385,208 |
| Oct 12, 2026 | 8.11 | 8.25 | 7.93 | 8.00 | 8.00 | -0.25% | 8,776,801 |
| Oct 9, 2026 | 8.10 | 8.11 | 7.70 | 8.02 | 8.02 | -1.35% | 11,941,600 |
| Oct 8, 2026 | 8.40 | 8.49 | 8.07 | 8.13 | 8.13 | -2.05% | 9,168,900 |
| 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 |