GuangDong ShaoNeng Group Co., Ltd. (SHE:000601)
China · Delayed Price · Currency is CNY 5.13
+0.06 (1.18%)
Jan 30, 2026, 3:04 PM CST
GuangDong ShaoNeng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.06 | 5.13 | 5.02 | 5.06 | - | -0.20% | 11,750,300 |
| Jan 29, 2026 | 5.11 | 5.13 | 5.04 | 5.07 | 5.07 | -0.98% | 16,993,100 |
| Jan 28, 2026 | 5.16 | 5.17 | 5.09 | 5.12 | 5.12 | -1.16% | 18,186,500 |
| Jan 27, 2026 | 5.17 | 5.18 | 5.03 | 5.18 | 5.18 | - | 20,010,740 |
| Jan 26, 2026 | 5.18 | 5.20 | 5.14 | 5.18 | 5.18 | - | 20,215,570 |
| Jan 23, 2026 | 5.21 | 5.22 | 5.13 | 5.18 | 5.18 | -0.58% | 23,404,050 |
| Jan 22, 2026 | 5.15 | 5.23 | 5.14 | 5.21 | 5.21 | 1.17% | 21,771,520 |
| Jan 21, 2026 | 5.16 | 5.18 | 5.08 | 5.15 | 5.15 | -0.39% | 21,198,470 |
| Jan 20, 2026 | 5.12 | 5.20 | 5.07 | 5.17 | 5.17 | 0.78% | 31,054,440 |
| Jan 19, 2026 | 5.11 | 5.21 | 5.05 | 5.13 | 5.13 | -0.58% | 40,532,830 |
| Jan 16, 2026 | 5.08 | 5.37 | 5.07 | 5.16 | 5.16 | 3.61% | 72,953,940 |
| Jan 15, 2026 | 4.86 | 5.01 | 4.84 | 4.98 | 4.98 | 2.47% | 33,584,200 |
| Jan 14, 2026 | 4.88 | 4.91 | 4.81 | 4.86 | 4.86 | -0.41% | 21,290,520 |
| Jan 13, 2026 | 4.91 | 4.94 | 4.85 | 4.88 | 4.88 | -0.41% | 18,950,903 |
| Jan 12, 2026 | 4.81 | 4.90 | 4.79 | 4.90 | 4.90 | 2.30% | 25,528,830 |
| Jan 9, 2026 | 4.80 | 4.84 | 4.77 | 4.79 | 4.79 | - | 15,594,160 |
| Jan 8, 2026 | 4.76 | 4.80 | 4.73 | 4.79 | 4.79 | 0.42% | 12,856,390 |
| Jan 7, 2026 | 4.79 | 4.81 | 4.75 | 4.77 | 4.77 | -0.42% | 13,146,510 |
| Jan 6, 2026 | 4.73 | 4.79 | 4.72 | 4.79 | 4.79 | 1.27% | 13,871,020 |
| Jan 5, 2026 | 4.70 | 4.75 | 4.69 | 4.73 | 4.73 | 0.64% | 8,863,323 |
| Dec 31, 2025 | 4.70 | 4.71 | 4.67 | 4.70 | 4.70 | -0.42% | 8,883,388 |
| Dec 30, 2025 | 4.71 | 4.74 | 4.68 | 4.72 | 4.72 | -0.42% | 10,628,750 |
| Dec 29, 2025 | 4.83 | 4.84 | 4.73 | 4.74 | 4.74 | -1.66% | 13,012,670 |
| Dec 26, 2025 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | 0.42% | 12,593,102 |
| Dec 25, 2025 | 4.77 | 4.82 | 4.76 | 4.80 | 4.80 | 0.21% | 13,106,690 |
| Dec 24, 2025 | 4.82 | 4.84 | 4.75 | 4.79 | 4.79 | -1.24% | 20,811,500 |
| Dec 23, 2025 | 4.84 | 4.88 | 4.83 | 4.85 | 4.85 | -0.21% | 9,642,307 |
| Dec 22, 2025 | 4.88 | 4.89 | 4.84 | 4.86 | 4.86 | -0.21% | 10,254,100 |
| Dec 19, 2025 | 4.83 | 4.89 | 4.82 | 4.87 | 4.87 | 0.83% | 10,487,730 |
| Dec 18, 2025 | 4.82 | 4.85 | 4.79 | 4.83 | 4.83 | 0.21% | 9,182,355 |
| Dec 17, 2025 | 4.80 | 4.83 | 4.72 | 4.82 | 4.82 | 0.42% | 12,623,470 |
| Dec 16, 2025 | 4.98 | 5.00 | 4.78 | 4.80 | 4.80 | -4.00% | 22,931,730 |
| Dec 15, 2025 | 5.03 | 5.07 | 4.99 | 5.00 | 5.00 | -0.60% | 9,337,171 |
| Dec 12, 2025 | 4.96 | 5.09 | 4.96 | 5.03 | 5.03 | 1.00% | 12,301,951 |
| Dec 11, 2025 | 5.04 | 5.07 | 4.98 | 4.98 | 4.98 | -1.19% | 9,999,841 |
| Dec 10, 2025 | 5.05 | 5.09 | 5.01 | 5.04 | 5.04 | -0.59% | 12,131,010 |
| Dec 9, 2025 | 5.11 | 5.17 | 5.06 | 5.07 | 5.07 | -0.59% | 9,531,849 |
| Dec 8, 2025 | 5.12 | 5.15 | 5.08 | 5.10 | 5.10 | -0.39% | 9,445,341 |
| Dec 5, 2025 | 5.08 | 5.13 | 5.05 | 5.12 | 5.12 | 0.59% | 9,617,996 |
| Dec 4, 2025 | 5.10 | 5.13 | 5.04 | 5.09 | 5.09 | -0.39% | 11,286,940 |
| Dec 3, 2025 | 5.15 | 5.15 | 5.09 | 5.11 | 5.11 | -0.58% | 9,535,800 |
| Dec 2, 2025 | 5.12 | 5.14 | 5.07 | 5.14 | 5.14 | 0.19% | 12,319,180 |
| Dec 1, 2025 | 4.97 | 5.25 | 4.97 | 5.13 | 5.13 | 3.01% | 28,749,710 |
| Nov 28, 2025 | 4.96 | 4.98 | 4.90 | 4.98 | 4.98 | 0.61% | 11,535,100 |
| Nov 27, 2025 | 4.94 | 5.01 | 4.92 | 4.95 | 4.95 | - | 11,154,108 |
| Nov 26, 2025 | 4.95 | 5.01 | 4.92 | 4.95 | 4.95 | 0.20% | 10,571,150 |
| Nov 25, 2025 | 4.94 | 4.98 | 4.90 | 4.94 | 4.94 | 0.61% | 18,547,630 |
| Nov 24, 2025 | 5.06 | 5.06 | 4.87 | 4.91 | 4.91 | -1.41% | 22,544,660 |
| Nov 21, 2025 | 5.14 | 5.26 | 4.98 | 4.98 | 4.98 | -2.16% | 30,976,179 |
| Nov 20, 2025 | 5.09 | 5.13 | 5.07 | 5.09 | 5.09 | - | 12,574,890 |