Guizhou Tyre Co.,Ltd. (SHE:000589)
China · Delayed Price · Currency is CNY 5.15
+0.06 (1.18%)
Jan 28, 2026, 3:04 PM CST
Guizhou Tyre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 5.01 | 5.09 | 4.98 | 5.06 | 5.06 | 0.80% | 19,665,008 |
| Dec 17, 2025 | 5.06 | 5.08 | 4.93 | 5.02 | 5.02 | 0.80% | 20,665,950 |
| Dec 16, 2025 | 5.05 | 5.06 | 4.96 | 4.98 | 4.98 | -0.99% | 21,188,790 |
| Dec 15, 2025 | 5.03 | 5.07 | 5.01 | 5.03 | 5.03 | - | 17,389,150 |
| Dec 12, 2025 | 5.07 | 5.13 | 5.01 | 5.03 | 5.03 | -0.59% | 27,708,640 |
| Dec 11, 2025 | 5.11 | 5.12 | 5.05 | 5.06 | 5.06 | -0.39% | 22,178,630 |
| Dec 10, 2025 | 5.07 | 5.11 | 5.05 | 5.08 | 5.08 | 0.20% | 20,299,740 |
| Dec 9, 2025 | 5.17 | 5.18 | 5.06 | 5.07 | 5.07 | -2.12% | 22,335,550 |
| Dec 8, 2025 | 5.20 | 5.29 | 5.17 | 5.18 | 5.18 | -0.38% | 29,912,240 |
| Dec 5, 2025 | 5.10 | 5.20 | 5.08 | 5.20 | 5.20 | 1.36% | 35,632,585 |
| Dec 4, 2025 | 5.13 | 5.15 | 5.09 | 5.13 | 5.09 | 0.20% | 21,932,440 |
| Dec 3, 2025 | 5.10 | 5.14 | 5.08 | 5.12 | 5.08 | 0.20% | 29,096,500 |
| Dec 2, 2025 | 4.98 | 5.16 | 4.96 | 5.11 | 5.07 | 2.40% | 33,328,810 |
| Dec 1, 2025 | 4.93 | 5.02 | 4.92 | 4.99 | 4.95 | 1.63% | 24,292,990 |
| Nov 28, 2025 | 4.89 | 4.93 | 4.86 | 4.91 | 4.87 | 0.82% | 16,182,800 |
| Nov 27, 2025 | 4.88 | 4.91 | 4.87 | 4.87 | 4.83 | -0.20% | 15,379,610 |
| Nov 26, 2025 | 4.92 | 4.96 | 4.87 | 4.88 | 4.84 | -0.81% | 21,218,040 |
| Nov 25, 2025 | 4.95 | 4.96 | 4.91 | 4.92 | 4.88 | -0.61% | 21,473,980 |
| Nov 24, 2025 | 4.97 | 5.01 | 4.91 | 4.95 | 4.91 | 1.85% | 27,563,910 |
| Nov 21, 2025 | 4.99 | 5.00 | 4.86 | 4.86 | 4.82 | -3.19% | 37,772,070 |
| Nov 20, 2025 | 5.03 | 5.11 | 4.99 | 5.02 | 4.98 | 0.20% | 33,392,110 |
| Nov 19, 2025 | 5.04 | 5.08 | 4.98 | 5.01 | 4.97 | -0.60% | 22,771,380 |
| Nov 18, 2025 | 5.13 | 5.15 | 5.01 | 5.04 | 5.00 | -1.56% | 29,034,230 |
| Nov 17, 2025 | 5.11 | 5.16 | 5.04 | 5.12 | 5.08 | - | 32,821,050 |