Guizhou Tyre Co.,Ltd. (SHE:000589)
China · Delayed Price · Currency is CNY 4.120
+0.040 (0.98%)
Oct 23, 2026, 3:04 PM CST
Guizhou Tyre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.08 | 4.12 | 4.02 | 4.12 | 4.12 | 0.98% | 20,794,318 |
| Oct 22, 2026 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | -1.45% | 15,841,280 |
| Oct 21, 2026 | 4.18 | 4.18 | 4.13 | 4.14 | 4.14 | -0.96% | 15,444,560 |
| Oct 20, 2026 | 4.20 | 4.22 | 4.15 | 4.18 | 4.18 | -0.48% | 17,056,900 |
| Oct 19, 2026 | 4.16 | 4.22 | 4.15 | 4.20 | 4.20 | 0.72% | 21,155,945 |
| Oct 16, 2026 | 4.14 | 4.21 | 4.13 | 4.17 | 4.17 | 0.97% | 18,402,180 |
| Oct 15, 2026 | 4.21 | 4.21 | 4.11 | 4.13 | 4.13 | -2.82% | 25,128,227 |
| Oct 14, 2026 | 4.24 | 4.27 | 4.23 | 4.25 | 4.25 | - | 12,979,568 |
| Oct 13, 2026 | 4.25 | 4.27 | 4.22 | 4.25 | 4.25 | -0.23% | 15,386,469 |
| Oct 12, 2026 | 4.27 | 4.29 | 4.25 | 4.26 | 4.26 | -0.23% | 18,619,007 |
| Oct 9, 2026 | 4.22 | 4.29 | 4.21 | 4.27 | 4.27 | 1.18% | 24,853,363 |
| Oct 8, 2026 | 4.20 | 4.23 | 4.19 | 4.22 | 4.22 | 0.48% | 16,706,424 |
| Sep 30, 2026 | 4.19 | 4.21 | 4.18 | 4.20 | 4.20 | 0.48% | 10,702,097 |
| Sep 29, 2026 | 4.15 | 4.19 | 4.15 | 4.18 | 4.18 | 0.48% | 10,655,900 |
| Sep 28, 2026 | 4.20 | 4.21 | 4.13 | 4.16 | 4.16 | -0.95% | 15,006,355 |
| Sep 24, 2026 | 4.22 | 4.24 | 4.19 | 4.20 | 4.20 | -0.47% | 11,807,920 |
| Sep 23, 2026 | 4.25 | 4.26 | 4.22 | 4.22 | 4.22 | -0.47% | 12,216,650 |
| Sep 22, 2026 | 4.27 | 4.28 | 4.23 | 4.24 | 4.24 | -0.70% | 17,548,100 |
| Sep 21, 2026 | 4.24 | 4.28 | 4.22 | 4.27 | 4.27 | 0.71% | 19,112,866 |
| Sep 18, 2026 | 4.24 | 4.26 | 4.23 | 4.24 | 4.24 | 0.24% | 16,061,200 |
| Sep 17, 2026 | 4.21 | 4.23 | 4.19 | 4.23 | 4.23 | - | 13,406,900 |
| Sep 16, 2026 | 4.24 | 4.24 | 4.18 | 4.23 | 4.23 | -0.47% | 24,327,280 |
| Sep 15, 2026 | 4.30 | 4.30 | 4.23 | 4.25 | 4.25 | -1.16% | 20,454,803 |
| Sep 14, 2026 | 4.32 | 4.35 | 4.28 | 4.30 | 4.30 | -0.69% | 18,948,000 |
| Sep 11, 2026 | 4.37 | 4.38 | 4.30 | 4.33 | 4.33 | -1.14% | 23,327,984 |
| Sep 10, 2026 | 4.38 | 4.40 | 4.36 | 4.38 | 4.38 | -0.45% | 19,002,977 |
| Sep 9, 2026 | 4.38 | 4.41 | 4.35 | 4.40 | 4.40 | 0.46% | 18,783,934 |
| Sep 8, 2026 | 4.31 | 4.39 | 4.30 | 4.38 | 4.38 | 1.62% | 24,063,944 |
| Sep 7, 2026 | 4.36 | 4.36 | 4.30 | 4.31 | 4.31 | -0.92% | 23,893,370 |
| Sep 4, 2026 | 4.36 | 4.40 | 4.34 | 4.35 | 4.35 | 0.23% | 19,634,071 |
| Sep 3, 2026 | 4.37 | 4.40 | 4.34 | 4.34 | 4.34 | -0.46% | 15,645,980 |
| Sep 2, 2026 | 4.41 | 4.42 | 4.35 | 4.36 | 4.36 | -1.36% | 25,071,460 |
| Sep 1, 2026 | 4.43 | 4.46 | 4.42 | 4.42 | 4.42 | - | 36,622,600 |
| Aug 31, 2026 | 4.50 | 4.51 | 4.38 | 4.42 | 4.42 | 1.14% | 51,997,823 |
| Aug 28, 2026 | 4.32 | 4.38 | 4.31 | 4.37 | 4.37 | 0.92% | 23,832,296 |
| Aug 27, 2026 | 4.34 | 4.35 | 4.28 | 4.33 | 4.33 | -0.46% | 19,829,560 |
| Aug 26, 2026 | 4.30 | 4.36 | 4.29 | 4.35 | 4.35 | 0.69% | 19,092,330 |
| Aug 25, 2026 | 4.24 | 4.33 | 4.24 | 4.32 | 4.32 | 1.65% | 20,144,963 |
| Aug 24, 2026 | 4.23 | 4.26 | 4.22 | 4.25 | 4.25 | 0.47% | 12,988,406 |
| Aug 21, 2026 | 4.25 | 4.25 | 4.21 | 4.23 | 4.23 | -0.47% | 13,067,179 |
| Aug 20, 2026 | 4.22 | 4.27 | 4.22 | 4.25 | 4.25 | 0.71% | 16,017,868 |
| Aug 19, 2026 | 4.27 | 4.27 | 4.20 | 4.22 | 4.22 | -1.17% | 22,074,661 |
| Aug 18, 2026 | 4.30 | 4.31 | 4.25 | 4.27 | 4.27 | -0.93% | 19,381,510 |
| Aug 17, 2026 | 4.31 | 4.32 | 4.27 | 4.31 | 4.31 | - | 23,686,242 |
| Aug 14, 2026 | 4.33 | 4.34 | 4.29 | 4.31 | 4.31 | -0.46% | 17,955,940 |
| Aug 13, 2026 | 4.38 | 4.38 | 4.33 | 4.33 | 4.33 | -1.14% | 20,098,470 |
| Aug 12, 2026 | 4.32 | 4.39 | 4.31 | 4.38 | 4.38 | 1.62% | 29,366,129 |
| Aug 11, 2026 | 4.36 | 4.39 | 4.31 | 4.31 | 4.31 | -2.05% | 32,333,378 |
| Aug 10, 2026 | 4.39 | 4.46 | 4.39 | 4.40 | 4.40 | 2.09% | 50,498,550 |
| Aug 7, 2026 | 4.39 | 4.43 | 4.30 | 4.31 | 4.31 | 0.70% | 29,055,627 |