Guizhou Tyre Co.,Ltd. (SHE:000589)
China · Delayed Price · Currency is CNY 4.670
+0.030 (0.65%)
Aug 25, 2025, 2:45 PM CST
Guizhou Tyre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.63 | 4.65 | 4.60 | 4.64 | 4.64 | 0.22% | 22,420,097 |
| Aug 21, 2025 | 4.64 | 4.65 | 4.61 | 4.63 | 4.63 | -0.22% | 20,990,527 |
| Aug 20, 2025 | 4.58 | 4.64 | 4.56 | 4.64 | 4.64 | 1.31% | 28,524,462 |
| Aug 19, 2025 | 4.59 | 4.60 | 4.57 | 4.58 | 4.58 | - | 20,093,813 |
| Aug 18, 2025 | 4.58 | 4.61 | 4.57 | 4.58 | 4.58 | - | 26,549,681 |
| Aug 15, 2025 | 4.52 | 4.58 | 4.51 | 4.58 | 4.58 | 1.33% | 19,691,015 |
| Aug 14, 2025 | 4.59 | 4.59 | 4.51 | 4.52 | 4.52 | -1.31% | 23,833,322 |
| Aug 13, 2025 | 4.57 | 4.59 | 4.56 | 4.58 | 4.58 | 0.22% | 19,697,955 |
| Aug 12, 2025 | 4.58 | 4.59 | 4.56 | 4.57 | 4.57 | -0.22% | 15,717,965 |
| Aug 11, 2025 | 4.58 | 4.61 | 4.56 | 4.58 | 4.58 | - | 24,374,340 |
| Aug 8, 2025 | 4.57 | 4.59 | 4.56 | 4.58 | 4.58 | 0.22% | 14,731,376 |
| Aug 7, 2025 | 4.58 | 4.59 | 4.55 | 4.57 | 4.57 | - | 20,120,026 |
| Aug 6, 2025 | 4.57 | 4.58 | 4.54 | 4.57 | 4.57 | - | 16,337,706 |
| Aug 5, 2025 | 4.56 | 4.58 | 4.55 | 4.57 | 4.57 | 0.22% | 14,731,240 |
| Aug 4, 2025 | 4.53 | 4.56 | 4.51 | 4.56 | 4.56 | 0.44% | 14,716,397 |
| Aug 1, 2025 | 4.54 | 4.56 | 4.53 | 4.54 | 4.54 | 0.22% | 14,084,043 |
| Jul 31, 2025 | 4.60 | 4.61 | 4.51 | 4.53 | 4.53 | -1.95% | 28,535,235 |
| Jul 30, 2025 | 4.62 | 4.65 | 4.58 | 4.62 | 4.62 | -0.22% | 20,858,286 |
| Jul 29, 2025 | 4.67 | 4.68 | 4.60 | 4.63 | 4.63 | -0.86% | 20,270,474 |
| Jul 28, 2025 | 4.71 | 4.73 | 4.66 | 4.67 | 4.67 | -0.43% | 19,388,067 |
| Jul 25, 2025 | 4.71 | 4.74 | 4.68 | 4.69 | 4.69 | -0.21% | 26,031,726 |
| Jul 24, 2025 | 4.64 | 4.71 | 4.64 | 4.70 | 4.70 | 1.08% | 22,318,240 |
| Jul 23, 2025 | 4.74 | 4.76 | 4.64 | 4.65 | 4.65 | -0.64% | 40,903,766 |
| Jul 22, 2025 | 4.60 | 4.68 | 4.57 | 4.68 | 4.68 | 1.96% | 35,943,334 |
| Jul 21, 2025 | 4.53 | 4.61 | 4.51 | 4.59 | 4.59 | 1.55% | 34,592,896 |
| Jul 18, 2025 | 4.52 | 4.52 | 4.49 | 4.52 | 4.52 | 0.22% | 14,616,760 |
| Jul 17, 2025 | 4.53 | 4.54 | 4.49 | 4.51 | 4.51 | -0.22% | 11,717,380 |
| Jul 16, 2025 | 4.50 | 4.53 | 4.48 | 4.52 | 4.52 | 0.44% | 13,194,640 |
| Jul 15, 2025 | 4.55 | 4.56 | 4.47 | 4.50 | 4.50 | -0.88% | 20,036,722 |
| Jul 14, 2025 | 4.56 | 4.58 | 4.54 | 4.54 | 4.54 | -0.22% | 14,610,722 |
| Jul 11, 2025 | 4.54 | 4.58 | 4.53 | 4.55 | 4.55 | 0.22% | 20,709,620 |
| Jul 10, 2025 | 4.51 | 4.55 | 4.50 | 4.54 | 4.54 | 0.67% | 19,502,891 |
| Jul 9, 2025 | 4.53 | 4.54 | 4.50 | 4.51 | 4.51 | -0.22% | 13,831,418 |
| Jul 8, 2025 | 4.51 | 4.53 | 4.49 | 4.52 | 4.52 | 0.22% | 15,831,028 |
| Jul 7, 2025 | 4.50 | 4.51 | 4.48 | 4.51 | 4.51 | -2.17% | 15,519,097 |
| Jul 4, 2025 | 4.62 | 4.64 | 4.60 | 4.61 | 4.48 | -0.22% | 18,114,463 |
| Jul 3, 2025 | 4.64 | 4.65 | 4.61 | 4.62 | 4.49 | -0.43% | 13,234,360 |
| Jul 2, 2025 | 4.60 | 4.64 | 4.59 | 4.64 | 4.51 | 0.87% | 17,020,840 |
| Jul 1, 2025 | 4.58 | 4.61 | 4.57 | 4.60 | 4.47 | 0.66% | 19,397,724 |
| Jun 30, 2025 | 4.57 | 4.60 | 4.56 | 4.57 | 4.44 | 0.22% | 17,808,100 |
| Jun 27, 2025 | 4.58 | 4.62 | 4.55 | 4.56 | 4.43 | -0.22% | 18,805,721 |
| Jun 26, 2025 | 4.61 | 4.61 | 4.56 | 4.57 | 4.44 | -0.87% | 17,575,559 |
| Jun 25, 2025 | 4.55 | 4.62 | 4.54 | 4.61 | 4.48 | 1.32% | 21,020,203 |
| Jun 24, 2025 | 4.51 | 4.55 | 4.50 | 4.55 | 4.42 | 1.11% | 13,527,443 |
| Jun 23, 2025 | 4.48 | 4.51 | 4.47 | 4.50 | 4.37 | 0.22% | 9,153,551 |
| Jun 20, 2025 | 4.48 | 4.51 | 4.48 | 4.49 | 4.36 | - | 7,303,813 |
| Jun 19, 2025 | 4.54 | 4.55 | 4.48 | 4.49 | 4.36 | -1.10% | 14,679,281 |
| Jun 18, 2025 | 4.54 | 4.59 | 4.49 | 4.54 | 4.41 | - | 15,954,032 |
| Jun 17, 2025 | 4.52 | 4.55 | 4.50 | 4.54 | 4.41 | 0.44% | 8,311,109 |
| Jun 16, 2025 | 4.52 | 4.53 | 4.50 | 4.52 | 4.39 | -0.22% | 9,388,120 |