Guizhou Tyre Co.,Ltd. (SHE:000589)
China · Delayed Price · Currency is CNY 4.920
+0.010 (0.20%)
At close: Mar 10, 2026
Guizhou Tyre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.94 | 4.96 | 4.90 | 4.92 | 4.92 | 0.20% | 28,468,480 |
| Mar 9, 2026 | 4.92 | 4.98 | 4.86 | 4.91 | 4.91 | -1.21% | 36,253,950 |
| Mar 6, 2026 | 4.86 | 4.98 | 4.84 | 4.97 | 4.97 | 1.84% | 28,060,200 |
| Mar 5, 2026 | 4.93 | 4.93 | 4.85 | 4.88 | 4.88 | 1.24% | 34,159,230 |
| Mar 4, 2026 | 5.02 | 5.02 | 4.82 | 4.82 | 4.82 | -3.98% | 57,625,910 |
| Mar 3, 2026 | 5.16 | 5.20 | 5.01 | 5.02 | 5.02 | -3.09% | 49,878,650 |
| Mar 2, 2026 | 5.15 | 5.24 | 5.10 | 5.18 | 5.18 | -0.38% | 34,637,353 |
| Feb 27, 2026 | 5.13 | 5.21 | 5.12 | 5.20 | 5.20 | 0.97% | 28,074,910 |
| Feb 26, 2026 | 5.18 | 5.19 | 5.11 | 5.15 | 5.15 | -0.39% | 28,674,275 |
| Feb 25, 2026 | 5.14 | 5.29 | 5.13 | 5.17 | 5.17 | 0.78% | 51,405,470 |
| Feb 24, 2026 | 5.06 | 5.15 | 5.03 | 5.13 | 5.13 | 2.19% | 30,184,990 |
| Feb 13, 2026 | 5.08 | 5.10 | 5.01 | 5.02 | 5.02 | -1.18% | 25,112,930 |
| Feb 12, 2026 | 5.12 | 5.14 | 5.08 | 5.08 | 5.08 | -0.59% | 21,260,190 |
| Feb 11, 2026 | 5.11 | 5.14 | 5.09 | 5.11 | 5.11 | - | 20,072,655 |
| Feb 10, 2026 | 5.15 | 5.16 | 5.10 | 5.11 | 5.11 | -0.58% | 16,452,180 |
| Feb 9, 2026 | 5.17 | 5.18 | 5.11 | 5.14 | 5.14 | 0.19% | 23,169,540 |
| Feb 6, 2026 | 5.12 | 5.18 | 5.08 | 5.13 | 5.13 | 0.20% | 26,741,720 |
| Feb 5, 2026 | 5.18 | 5.21 | 5.10 | 5.12 | 5.12 | -0.97% | 30,644,880 |
| Feb 4, 2026 | 5.02 | 5.18 | 5.00 | 5.17 | 5.17 | 2.99% | 53,418,110 |
| Feb 3, 2026 | 5.02 | 5.05 | 4.97 | 5.02 | 5.02 | 0.80% | 25,327,650 |
| Feb 2, 2026 | 5.12 | 5.15 | 4.96 | 4.98 | 4.98 | -3.30% | 49,370,240 |
| Jan 30, 2026 | 5.10 | 5.17 | 5.07 | 5.15 | 5.15 | 0.78% | 35,596,090 |
| Jan 29, 2026 | 5.14 | 5.15 | 5.08 | 5.11 | 5.11 | -0.78% | 23,655,690 |
| Jan 28, 2026 | 5.09 | 5.17 | 5.04 | 5.15 | 5.15 | 1.18% | 33,517,560 |
| Jan 27, 2026 | 5.11 | 5.15 | 5.04 | 5.09 | 5.09 | -0.59% | 28,781,140 |
| Jan 26, 2026 | 5.15 | 5.15 | 5.08 | 5.12 | 5.12 | -0.58% | 30,007,820 |
| Jan 23, 2026 | 5.16 | 5.18 | 5.13 | 5.15 | 5.15 | -0.19% | 26,847,000 |
| Jan 22, 2026 | 5.14 | 5.17 | 5.11 | 5.16 | 5.16 | 0.39% | 25,458,490 |
| Jan 21, 2026 | 5.13 | 5.17 | 5.11 | 5.14 | 5.14 | -0.19% | 25,401,390 |
| Jan 20, 2026 | 5.16 | 5.17 | 5.09 | 5.15 | 5.15 | - | 29,741,400 |
| Jan 19, 2026 | 5.04 | 5.18 | 5.03 | 5.15 | 5.15 | 2.39% | 38,657,690 |
| Jan 16, 2026 | 5.00 | 5.07 | 4.97 | 5.03 | 5.03 | 1.21% | 30,186,900 |
| Jan 15, 2026 | 4.99 | 5.02 | 4.96 | 4.97 | 4.97 | -0.40% | 22,744,370 |
| Jan 14, 2026 | 5.05 | 5.07 | 4.97 | 4.99 | 4.99 | -1.19% | 43,247,760 |
| Jan 13, 2026 | 5.09 | 5.10 | 5.03 | 5.05 | 5.05 | -0.79% | 28,258,500 |
| Jan 12, 2026 | 5.08 | 5.09 | 5.06 | 5.09 | 5.09 | 0.39% | 28,617,250 |
| Jan 9, 2026 | 5.07 | 5.10 | 5.04 | 5.07 | 5.07 | -0.39% | 29,311,840 |
| Jan 8, 2026 | 5.10 | 5.11 | 5.06 | 5.09 | 5.09 | -0.39% | 28,505,710 |
| Jan 7, 2026 | 5.17 | 5.20 | 5.10 | 5.11 | 5.11 | -1.16% | 29,783,710 |
| Jan 6, 2026 | 5.17 | 5.20 | 5.15 | 5.17 | 5.17 | 0.19% | 31,040,102 |
| Jan 5, 2026 | 5.18 | 5.22 | 5.14 | 5.16 | 5.16 | -0.39% | 36,236,560 |
| Dec 31, 2025 | 5.24 | 5.25 | 5.14 | 5.18 | 5.18 | -0.96% | 29,595,510 |
| Dec 30, 2025 | 5.13 | 5.31 | 5.09 | 5.23 | 5.23 | 1.95% | 49,858,072 |
| Dec 29, 2025 | 5.16 | 5.19 | 5.11 | 5.13 | 5.13 | -0.39% | 22,809,060 |
| Dec 26, 2025 | 5.09 | 5.20 | 5.08 | 5.15 | 5.15 | 1.38% | 36,270,304 |
| Dec 25, 2025 | 5.04 | 5.10 | 5.01 | 5.08 | 5.08 | 1.80% | 24,787,539 |
| Dec 24, 2025 | 5.01 | 5.04 | 4.99 | 4.99 | 4.99 | -0.40% | 22,036,370 |
| Dec 23, 2025 | 5.08 | 5.08 | 4.99 | 5.01 | 5.01 | -1.18% | 23,022,080 |
| Dec 22, 2025 | 5.11 | 5.12 | 5.06 | 5.07 | 5.07 | -0.39% | 17,582,390 |
| Dec 19, 2025 | 5.06 | 5.13 | 5.05 | 5.09 | 5.09 | 0.59% | 23,976,339 |