Guizhou Tyre Co.,Ltd. (SHE:000589)
China · Delayed Price · Currency is CNY 4.250
+0.020 (0.47%)
Aug 24, 2026, 3:05 PM CST
Guizhou Tyre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 4.32 | 4.33 | 4.25 | 4.28 | 4.28 | -1.15% | 21,710,448 |
| Aug 5, 2026 | 4.36 | 4.36 | 4.31 | 4.33 | 4.33 | -0.92% | 22,366,560 |
| Aug 4, 2026 | 4.42 | 4.42 | 4.34 | 4.37 | 4.37 | -0.91% | 31,805,230 |
| 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 |