Guizhou Tyre Co.,Ltd. (SHE:000589)
China · Delayed Price · Currency is CNY 4.410
+0.040 (0.92%)
Aug 3, 2026, 3:04 PM CST
Guizhou Tyre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.37 | 4.43 | 4.35 | 4.41 | 4.41 | 0.92% | 42,758,758 |
| Jul 31, 2026 | 4.37 | 4.40 | 4.33 | 4.37 | 4.37 | -0.23% | 25,201,092 |
| Jul 30, 2026 | 4.35 | 4.41 | 4.33 | 4.38 | 4.38 | 0.46% | 25,884,151 |
| Jul 29, 2026 | 4.29 | 4.38 | 4.29 | 4.36 | 4.36 | 1.16% | 20,764,149 |
| Jul 28, 2026 | 4.27 | 4.32 | 4.24 | 4.31 | 4.31 | 0.47% | 17,868,880 |
| Jul 27, 2026 | 4.24 | 4.30 | 4.23 | 4.29 | 4.29 | 1.42% | 14,655,040 |
| Jul 24, 2026 | 4.30 | 4.33 | 4.23 | 4.23 | 4.23 | -2.31% | 15,941,715 |
| Jul 23, 2026 | 4.24 | 4.34 | 4.23 | 4.33 | 4.33 | 1.88% | 20,218,000 |
| Jul 22, 2026 | 4.26 | 4.26 | 4.20 | 4.25 | 4.25 | -0.23% | 20,661,402 |
| Jul 21, 2026 | 4.31 | 4.34 | 4.24 | 4.26 | 4.26 | -0.93% | 27,691,765 |
| Jul 20, 2026 | 4.26 | 4.34 | 4.25 | 4.30 | 4.30 | 0.70% | 26,868,450 |
| Jul 17, 2026 | 4.34 | 4.41 | 4.26 | 4.27 | 4.27 | -1.84% | 24,293,740 |
| Jul 16, 2026 | 4.37 | 4.42 | 4.32 | 4.35 | 4.35 | -1.14% | 24,763,490 |
| Jul 15, 2026 | 4.29 | 4.42 | 4.28 | 4.40 | 4.40 | 1.38% | 26,305,610 |
| Jul 14, 2026 | 4.23 | 4.34 | 4.22 | 4.34 | 4.34 | 2.12% | 26,054,030 |
| Jul 13, 2026 | 4.23 | 4.28 | 4.20 | 4.25 | 4.25 | 0.24% | 22,279,730 |
| Jul 10, 2026 | 4.27 | 4.29 | 4.19 | 4.24 | 4.24 | -0.70% | 19,301,762 |
| Jul 9, 2026 | 4.30 | 4.31 | 4.22 | 4.27 | 4.27 | -0.70% | 19,348,062 |
| Jul 8, 2026 | 4.32 | 4.35 | 4.25 | 4.30 | 4.30 | -0.69% | 17,939,800 |
| Jul 7, 2026 | 4.42 | 4.45 | 4.31 | 4.33 | 4.33 | -2.48% | 22,501,821 |
| Jul 6, 2026 | 4.28 | 4.47 | 4.28 | 4.44 | 4.44 | 3.74% | 31,454,168 |
| Jul 3, 2026 | 4.17 | 4.32 | 4.16 | 4.28 | 4.28 | 2.39% | 27,115,200 |
| Jul 2, 2026 | 4.12 | 4.21 | 4.11 | 4.18 | 4.18 | 0.97% | 25,953,270 |
| Jul 1, 2026 | 4.06 | 4.16 | 4.03 | 4.14 | 4.14 | 1.97% | 25,599,216 |
| Jun 30, 2026 | 4.10 | 4.11 | 4.02 | 4.06 | 4.06 | -1.46% | 19,601,904 |
| Jun 29, 2026 | 4.11 | 4.13 | 4.00 | 4.12 | 4.12 | 0.24% | 22,278,619 |
| Jun 26, 2026 | 4.20 | 4.20 | 4.09 | 4.11 | 4.11 | -2.38% | 23,171,240 |
| Jun 25, 2026 | 4.19 | 4.25 | 4.16 | 4.21 | 4.21 | - | 23,605,267 |
| Jun 24, 2026 | 4.28 | 4.30 | 4.18 | 4.21 | 4.21 | -1.86% | 21,748,991 |
| Jun 23, 2026 | 4.26 | 4.37 | 4.25 | 4.29 | 4.29 | 0.47% | 22,763,090 |
| 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 |