GuangDong ShaoNeng Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	5.82	5.85	5.62	5.68	5.68	-3.73%	44,528,126
Oct 23, 2026	5.95	5.99	5.50	5.90	5.90	-1.83%	80,347,049
Oct 22, 2026	6.34	6.40	6.00	6.01	6.01	-5.80%	88,358,631
Oct 21, 2026	6.31	6.48	6.27	6.38	6.38	1.11%	75,499,758
Oct 20, 2026	6.47	6.56	6.22	6.31	6.31	-3.81%	97,212,707
Oct 19, 2026	6.38	6.63	6.24	6.56	6.56	0.46%	107,740,600
Oct 16, 2026	6.69	6.78	6.45	6.53	6.53	-1.51%	142,818,995
Oct 15, 2026	6.68	7.17	6.56	6.63	6.63	-2.79%	234,369,868
Oct 14, 2026	6.25	6.82	6.20	6.82	6.82	10.00%	159,901,923
Oct 13, 2026	6.10	6.30	6.06	6.20	6.20	-2.82%	108,576,294
Oct 12, 2026	6.31	6.69	6.20	6.38	6.38	4.93%	164,342,202
Oct 9, 2026	6.05	6.10	5.84	6.08	6.08	-	36,363,899
Oct 8, 2026	6.05	6.16	6.03	6.08	6.08	0.50%	33,441,007
Sep 30, 2026	6.02	6.08	6.00	6.05	6.05	0.50%	16,225,705
Sep 29, 2026	5.99	6.14	5.96	6.02	6.02	1.01%	21,440,169
Sep 28, 2026	5.95	6.01	5.88	5.96	5.96	-0.67%	19,443,294
Sep 24, 2026	6.02	6.03	5.96	6.00	6.00	-0.17%	18,264,400
Sep 23, 2026	6.15	6.17	6.00	6.01	6.01	-2.91%	36,977,620
Sep 22, 2026	6.17	6.24	6.15	6.19	6.19	-	21,328,265
Sep 21, 2026	6.24	6.25	6.16	6.19	6.19	-1.28%	26,408,400
Sep 18, 2026	6.15	6.30	6.14	6.27	6.27	1.95%	34,547,700
Sep 17, 2026	6.27	6.28	6.07	6.15	6.15	-2.54%	42,173,104
Sep 16, 2026	6.25	6.38	6.25	6.31	6.31	0.80%	34,462,640
Sep 15, 2026	6.36	6.40	6.21	6.26	6.26	-1.88%	38,792,025
Sep 14, 2026	6.39	6.58	6.26	6.38	6.38	-0.16%	51,413,510
Sep 11, 2026	6.46	6.53	6.19	6.39	6.39	-0.93%	76,001,112
Sep 10, 2026	6.27	6.54	6.25	6.45	6.45	2.06%	85,743,148
Sep 9, 2026	6.17	6.38	6.16	6.32	6.32	1.94%	43,143,429
Sep 8, 2026	6.17	6.22	6.13	6.20	6.20	0.65%	19,836,745
Sep 7, 2026	6.20	6.22	6.14	6.16	6.16	-0.16%	16,850,457
Sep 4, 2026	6.18	6.31	6.14	6.17	6.17	0.16%	32,739,842
Sep 3, 2026	6.10	6.19	6.09	6.16	6.16	1.32%	24,406,690
Sep 2, 2026	6.12	6.16	6.07	6.08	6.08	-1.62%	20,420,260
Sep 1, 2026	6.12	6.22	6.11	6.18	6.18	0.98%	21,622,768
Aug 31, 2026	6.17	6.18	6.08	6.12	6.12	-0.97%	20,826,501
Aug 28, 2026	6.21	6.24	6.16	6.18	6.18	-1.28%	25,248,788
Aug 27, 2026	6.17	6.34	6.12	6.26	6.26	0.97%	31,914,723
Aug 26, 2026	6.10	6.21	6.07	6.20	6.20	0.98%	32,207,490
Aug 25, 2026	6.06	6.20	6.00	6.14	6.14	-0.32%	31,253,772
Aug 24, 2026	6.43	6.47	6.13	6.16	6.16	-0.65%	53,431,203
Aug 21, 2026	6.06	6.22	5.97	6.20	6.20	1.97%	25,974,650
Aug 20, 2026	6.08	6.17	6.08	6.13	6.08	0.82%	23,241,999
Aug 19, 2026	6.33	6.37	6.04	6.08	6.03	-4.70%	43,872,793
Aug 18, 2026	6.46	6.48	6.36	6.38	6.33	-1.24%	28,750,296
Aug 17, 2026	6.39	6.46	6.32	6.46	6.41	0.62%	40,095,802
Aug 14, 2026	6.73	6.73	6.38	6.42	6.37	-5.45%	75,199,882
Aug 13, 2026	6.67	6.82	6.61	6.79	6.73	1.65%	88,184,196
Aug 12, 2026	6.72	6.80	6.58	6.68	6.63	0.15%	41,317,240
Aug 11, 2026	6.65	6.73	6.60	6.67	6.62	-0.45%	37,756,184
Aug 10, 2026	6.66	6.72	6.57	6.70	6.65	1.21%	50,920,545