Guangdong Ganhua Science & Industry Co.,Ltd. (SHE:000576)
China · Delayed Price · Currency is CNY 7.27
+0.05 (0.69%)
Aug 26, 2026, 3:04 PM CST
SHE:000576 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6.22 | 6.29 | 5.90 | 6.24 | 6.24 | -0.32% | 13,615,504 |
| Jul 20, 2026 | 6.46 | 6.62 | 6.16 | 6.26 | 6.26 | -3.10% | 14,199,250 |
| Jul 17, 2026 | 6.69 | 6.77 | 6.42 | 6.46 | 6.46 | -3.44% | 12,226,623 |
| 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 |