GuangDong ShaoNeng Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	6.43	6.47	6.13	6.15	-	-0.81%	52,802,499
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
Jul 6, 2026	6.66	7.26	6.54	7.19	7.13	8.94%	175,462,893
Jul 3, 2026	6.89	6.89	6.48	6.60	6.55	-6.78%	149,201,229
Jul 2, 2026	6.92	7.08	6.78	7.08	7.02	9.94%	72,381,077
Jul 1, 2026	6.44	6.44	6.44	6.44	6.39	10.09%	10,916,085
Jun 30, 2026	5.90	5.92	5.76	5.85	5.80	-1.52%	36,799,905
Jun 29, 2026	5.87	6.02	5.75	5.94	5.89	0.51%	51,097,684
Jun 26, 2026	6.14	6.27	5.91	5.91	5.86	-3.59%	65,659,752
Jun 25, 2026	6.25	6.29	6.07	6.13	6.08	-2.08%	52,820,584
Jun 24, 2026	6.40	6.48	6.17	6.26	6.21	-2.49%	55,321,800
Jun 23, 2026	6.70	6.73	6.36	6.42	6.37	-4.75%	63,928,004
Jun 22, 2026	6.61	6.75	6.49	6.74	6.69	1.97%	61,049,907
Jun 18, 2026	7.00	7.07	6.56	6.61	6.56	-6.64%	92,145,370
Jun 17, 2026	7.07	7.24	6.83	7.08	7.02	0.57%	78,565,380
Jun 16, 2026	7.01	7.21	6.97	7.04	6.98	-0.14%	63,227,950
Jun 15, 2026	6.81	7.06	6.73	7.05	6.99	4.60%	62,785,010