GuangDong ShaoNeng Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	6.60	6.63	6.49	6.62	6.57	-0.30%	39,572,786
Aug 6, 2026	6.70	6.70	6.52	6.64	6.59	-0.75%	50,640,800
Aug 5, 2026	6.63	6.70	6.52	6.69	6.64	0.75%	59,572,052
Aug 4, 2026	6.55	6.68	6.54	6.64	6.59	1.53%	55,584,773
Aug 3, 2026	6.40	6.56	6.36	6.54	6.49	2.03%	47,402,669
Jul 31, 2026	6.28	6.44	6.23	6.41	6.36	2.89%	51,544,111
Jul 30, 2026	6.41	6.53	6.22	6.23	6.18	-2.81%	49,186,884
Jul 29, 2026	6.36	6.47	6.19	6.41	6.36	0.79%	49,565,749
Jul 28, 2026	6.41	6.54	6.33	6.36	6.31	-1.70%	46,723,378
Jul 27, 2026	6.19	6.48	6.11	6.47	6.42	3.69%	67,750,529
Jul 24, 2026	6.71	6.83	6.22	6.24	6.19	-9.70%	107,349,742
Jul 23, 2026	6.90	7.12	6.66	6.91	6.85	-1.29%	127,805,134
Jul 22, 2026	6.56	7.09	6.51	7.00	6.94	3.24%	128,559,641
Jul 21, 2026	6.79	6.88	6.40	6.78	6.72	-3.83%	131,517,514
Jul 20, 2026	6.49	7.07	6.40	7.05	6.99	8.80%	151,730,374
Jul 17, 2026	6.07	6.66	6.04	6.48	6.43	5.54%	123,377,700
Jul 16, 2026	6.32	6.38	6.09	6.14	6.09	-2.85%	52,916,938
Jul 15, 2026	6.25	6.41	6.14	6.32	6.27	1.28%	50,737,400
Jul 14, 2026	6.29	6.31	6.08	6.24	6.19	-1.11%	50,498,867
Jul 13, 2026	6.43	6.58	6.23	6.31	6.26	-1.87%	65,248,818
Jul 10, 2026	6.25	6.65	6.16	6.43	6.38	3.54%	86,054,459
Jul 9, 2026	6.15	6.26	6.02	6.21	6.16	1.31%	63,826,853
Jul 8, 2026	6.45	6.52	6.11	6.13	6.08	-6.98%	89,980,422
Jul 7, 2026	6.90	7.00	6.52	6.59	6.54	-8.34%	114,405,253