Guizhou Tyre Co.,Ltd. (SHE:000589)
China · Delayed Price · Currency is CNY 4.290
+0.020 (0.47%)
Jun 23, 2026, 3:04 PM CST
Guizhou Tyre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 4.33 | 4.37 | 4.25 | 4.31 | - | 0.94% | 13,690,584 |
| Jun 22, 2026 | 4.25 | 4.28 | 4.16 | 4.27 | 4.27 | 0.47% | 27,714,709 |
| Jun 18, 2026 | 4.33 | 4.34 | 4.24 | 4.25 | 4.25 | -1.85% | 23,766,340 |
| Jun 17, 2026 | 4.46 | 4.47 | 4.31 | 4.33 | 4.33 | -2.91% | 33,422,300 |
| Jun 16, 2026 | 4.54 | 4.54 | 4.45 | 4.46 | 4.46 | -1.76% | 24,626,250 |
| Jun 15, 2026 | 4.47 | 4.55 | 4.46 | 4.54 | 4.54 | 2.25% | 35,609,680 |
| Jun 12, 2026 | 4.47 | 4.59 | 4.44 | 4.53 | 4.44 | 1.57% | 32,545,240 |
| Jun 11, 2026 | 4.48 | 4.53 | 4.42 | 4.46 | 4.37 | -1.11% | 20,582,520 |
| Jun 10, 2026 | 4.49 | 4.51 | 4.46 | 4.51 | 4.42 | - | 17,830,620 |
| Jun 9, 2026 | 4.50 | 4.53 | 4.44 | 4.51 | 4.42 | 0.67% | 22,261,889 |
| Jun 8, 2026 | 4.51 | 4.54 | 4.44 | 4.48 | 4.39 | -1.97% | 32,406,631 |
| Jun 5, 2026 | 4.59 | 4.66 | 4.56 | 4.57 | 4.48 | -0.44% | 26,593,960 |
| Jun 4, 2026 | 4.68 | 4.72 | 4.55 | 4.59 | 4.50 | -2.13% | 30,494,200 |
| Jun 3, 2026 | 4.76 | 4.77 | 4.68 | 4.69 | 4.60 | -1.47% | 25,718,120 |
| Jun 2, 2026 | 4.80 | 4.82 | 4.74 | 4.76 | 4.67 | -0.63% | 23,890,700 |
| Jun 1, 2026 | 4.72 | 4.81 | 4.67 | 4.79 | 4.69 | 1.91% | 39,810,940 |
| May 29, 2026 | 4.70 | 4.76 | 4.68 | 4.70 | 4.61 | 0.21% | 28,050,420 |
| May 28, 2026 | 4.67 | 4.74 | 4.65 | 4.69 | 4.60 | 0.43% | 24,958,950 |
| May 27, 2026 | 4.75 | 4.80 | 4.65 | 4.67 | 4.58 | -2.10% | 30,895,740 |
| May 26, 2026 | 4.71 | 4.78 | 4.70 | 4.77 | 4.68 | 0.85% | 25,655,110 |
| May 25, 2026 | 4.72 | 4.77 | 4.70 | 4.73 | 4.64 | -0.21% | 19,664,300 |
| May 22, 2026 | 4.71 | 4.78 | 4.65 | 4.74 | 4.65 | 0.64% | 27,968,700 |
| May 21, 2026 | 4.72 | 4.82 | 4.71 | 4.71 | 4.62 | -0.21% | 33,477,630 |
| May 20, 2026 | 4.73 | 4.74 | 4.66 | 4.72 | 4.63 | -0.63% | 20,906,140 |
| May 19, 2026 | 4.72 | 4.76 | 4.67 | 4.75 | 4.66 | 0.85% | 23,917,550 |
| May 18, 2026 | 4.76 | 4.77 | 4.66 | 4.71 | 4.62 | -1.46% | 34,860,480 |
| May 15, 2026 | 4.84 | 4.87 | 4.73 | 4.78 | 4.69 | -1.65% | 37,084,890 |
| May 14, 2026 | 4.93 | 4.93 | 4.85 | 4.86 | 4.76 | -1.42% | 24,859,400 |
| May 13, 2026 | 4.95 | 4.96 | 4.91 | 4.93 | 4.83 | -0.60% | 23,645,160 |
| May 12, 2026 | 5.02 | 5.03 | 4.94 | 4.96 | 4.86 | -1.39% | 26,093,960 |
| May 11, 2026 | 5.03 | 5.06 | 5.01 | 5.03 | 4.93 | - | 34,140,610 |
| May 8, 2026 | 5.02 | 5.06 | 4.99 | 5.03 | 4.93 | -0.20% | 25,503,590 |
| May 7, 2026 | 5.03 | 5.09 | 4.98 | 5.04 | 4.94 | 0.60% | 35,901,580 |
| May 6, 2026 | 5.03 | 5.06 | 4.93 | 5.01 | 4.91 | -0.40% | 55,030,430 |
| Apr 30, 2026 | 5.11 | 5.16 | 5.00 | 5.03 | 4.93 | -1.37% | 63,170,270 |
| Apr 29, 2026 | 4.97 | 5.13 | 4.97 | 5.10 | 5.00 | 7.82% | 120,129,600 |
| Apr 28, 2026 | 4.76 | 4.77 | 4.70 | 4.73 | 4.64 | -1.25% | 39,380,920 |
| Apr 27, 2026 | 4.65 | 4.82 | 4.65 | 4.79 | 4.69 | 5.04% | 66,192,680 |
| Apr 24, 2026 | 4.61 | 4.61 | 4.53 | 4.56 | 4.47 | -1.30% | 21,383,470 |
| Apr 23, 2026 | 4.57 | 4.63 | 4.53 | 4.62 | 4.53 | 0.87% | 24,955,030 |
| Apr 22, 2026 | 4.58 | 4.60 | 4.55 | 4.58 | 4.49 | - | 14,508,130 |
| Apr 21, 2026 | 4.56 | 4.60 | 4.54 | 4.58 | 4.49 | 0.44% | 17,121,240 |
| Apr 20, 2026 | 4.56 | 4.58 | 4.54 | 4.56 | 4.47 | - | 13,875,010 |
| Apr 17, 2026 | 4.63 | 4.63 | 4.54 | 4.56 | 4.47 | -1.30% | 20,171,400 |
| Apr 16, 2026 | 4.60 | 4.67 | 4.59 | 4.62 | 4.53 | 0.87% | 17,709,260 |
| Apr 15, 2026 | 4.62 | 4.64 | 4.57 | 4.58 | 4.49 | -0.65% | 16,033,020 |
| Apr 14, 2026 | 4.61 | 4.61 | 4.57 | 4.61 | 4.52 | 0.66% | 17,115,540 |
| Apr 13, 2026 | 4.60 | 4.62 | 4.55 | 4.58 | 4.49 | -0.65% | 17,536,470 |
| Apr 10, 2026 | 4.62 | 4.66 | 4.61 | 4.61 | 4.52 | 0.22% | 16,840,140 |
| Apr 9, 2026 | 4.65 | 4.68 | 4.60 | 4.60 | 4.51 | -1.92% | 19,138,980 |