GuangDong ShaoNeng Group Co., Ltd. (SHE:000601)
China · Delayed Price · Currency is CNY 8.23
-0.67 (-7.53%)
May 14, 2026, 3:04 PM CST
GuangDong ShaoNeng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 7.16 | 9.79 | 7.16 | 8.42 | - | -5.39% | 264,994,073 |
| May 13, 2026 | 8.79 | 8.90 | 8.61 | 8.90 | 8.90 | 10.01% | 74,704,954 |
| May 12, 2026 | 7.36 | 8.09 | 7.35 | 8.09 | 8.09 | 10.07% | 72,374,090 |
| May 11, 2026 | 7.33 | 7.43 | 7.25 | 7.35 | 7.35 | 1.24% | 96,480,990 |
| May 8, 2026 | 7.16 | 7.48 | 7.15 | 7.26 | 7.26 | 0.97% | 116,297,500 |
| May 7, 2026 | 7.00 | 7.38 | 7.00 | 7.19 | 7.19 | 3.30% | 100,834,200 |
| May 6, 2026 | 6.66 | 6.97 | 6.66 | 6.96 | 6.96 | 5.94% | 96,637,730 |
| Apr 30, 2026 | 6.79 | 6.80 | 6.53 | 6.57 | 6.57 | -2.23% | 76,783,620 |
| Apr 29, 2026 | 6.74 | 6.88 | 6.60 | 6.72 | 6.72 | -0.88% | 78,007,570 |
| Apr 28, 2026 | 6.84 | 6.98 | 6.70 | 6.78 | 6.78 | -2.02% | 96,252,920 |
| Apr 27, 2026 | 6.80 | 7.05 | 6.63 | 6.92 | 6.92 | 0.87% | 102,758,200 |
| Apr 24, 2026 | 7.24 | 7.28 | 6.80 | 6.86 | 6.86 | -8.66% | 164,086,100 |
| Apr 23, 2026 | 7.16 | 7.63 | 6.84 | 7.51 | 7.51 | 5.18% | 206,403,700 |
| Apr 22, 2026 | 7.11 | 7.32 | 7.00 | 7.14 | 7.14 | 0.42% | 151,278,300 |
| Apr 21, 2026 | 6.86 | 7.43 | 6.60 | 7.11 | 7.11 | 3.95% | 197,952,700 |
| Apr 20, 2026 | 6.61 | 6.88 | 6.59 | 6.84 | 6.84 | 3.17% | 107,594,800 |
| Apr 17, 2026 | 6.63 | 6.82 | 6.54 | 6.63 | 6.63 | -0.15% | 61,378,870 |
| Apr 16, 2026 | 6.57 | 6.65 | 6.43 | 6.64 | 6.64 | 1.07% | 68,174,860 |
| Apr 15, 2026 | 6.62 | 6.65 | 6.43 | 6.57 | 6.57 | -0.61% | 75,130,170 |
| Apr 14, 2026 | 6.60 | 6.75 | 6.52 | 6.61 | 6.61 | -0.30% | 86,479,270 |
| Apr 13, 2026 | 6.33 | 6.66 | 6.33 | 6.63 | 6.63 | 3.92% | 113,517,700 |
| Apr 10, 2026 | 6.50 | 6.53 | 6.35 | 6.38 | 6.38 | -0.31% | 56,679,620 |
| Apr 9, 2026 | 6.49 | 6.49 | 6.34 | 6.40 | 6.40 | -3.03% | 67,067,040 |
| Apr 8, 2026 | 6.55 | 6.60 | 6.47 | 6.60 | 6.60 | 2.17% | 93,936,070 |
| Apr 7, 2026 | 6.36 | 6.53 | 6.27 | 6.46 | 6.46 | 2.38% | 80,217,630 |
| Apr 3, 2026 | 6.62 | 6.66 | 6.28 | 6.31 | 6.31 | -4.39% | 104,262,500 |
| Apr 2, 2026 | 6.85 | 6.96 | 6.49 | 6.60 | 6.60 | -3.79% | 131,713,200 |
| Apr 1, 2026 | 6.93 | 7.05 | 6.73 | 6.86 | 6.86 | 0.15% | 137,695,600 |
| Mar 31, 2026 | 7.33 | 7.36 | 6.80 | 6.85 | 6.85 | -6.68% | 185,601,200 |
| Mar 30, 2026 | 7.70 | 7.79 | 7.02 | 7.34 | 7.34 | -5.90% | 241,268,000 |
| Mar 27, 2026 | 8.32 | 8.45 | 7.68 | 7.80 | 7.80 | -3.35% | 254,407,000 |
| Mar 26, 2026 | 8.89 | 9.00 | 8.07 | 8.07 | 8.07 | -9.02% | 348,760,700 |
| Mar 25, 2026 | 8.60 | 8.87 | 8.51 | 8.87 | 8.87 | 10.05% | 233,539,400 |
| Mar 24, 2026 | 7.50 | 8.06 | 7.33 | 8.06 | 8.06 | 9.96% | 285,864,400 |
| Mar 23, 2026 | 8.12 | 8.50 | 7.33 | 7.33 | 7.33 | -9.95% | 309,880,200 |
| Mar 20, 2026 | 8.13 | 8.14 | 8.00 | 8.14 | 8.14 | 10.00% | 125,423,600 |
| Mar 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 9.96% | 32,283,290 |
| Mar 18, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 9.97% | 31,291,910 |
| Mar 17, 2026 | 6.19 | 6.41 | 6.11 | 6.12 | 6.12 | -2.86% | 97,312,320 |
| Mar 16, 2026 | 6.51 | 6.57 | 6.19 | 6.30 | 6.30 | -2.48% | 126,478,900 |
| Mar 13, 2026 | 6.88 | 6.90 | 6.42 | 6.46 | 6.46 | -7.85% | 163,597,300 |
| Mar 12, 2026 | 6.70 | 7.38 | 6.66 | 7.01 | 7.01 | 0.29% | 230,382,200 |
| Mar 11, 2026 | 6.55 | 7.06 | 6.36 | 6.99 | 6.99 | 7.37% | 252,278,400 |
| Mar 10, 2026 | 6.60 | 6.75 | 6.42 | 6.51 | 6.51 | -3.56% | 235,948,200 |
| Mar 9, 2026 | 6.14 | 6.75 | 6.00 | 6.75 | 6.75 | 9.93% | 223,554,800 |
| Mar 6, 2026 | 5.57 | 6.14 | 5.52 | 6.14 | 6.14 | 10.04% | 57,018,670 |
| Mar 5, 2026 | 5.56 | 5.70 | 5.53 | 5.58 | 5.58 | 1.45% | 55,337,530 |
| Mar 4, 2026 | 5.26 | 5.56 | 5.26 | 5.50 | 5.50 | -0.90% | 74,858,570 |
| Mar 3, 2026 | 5.55 | 5.78 | 5.52 | 5.55 | 5.55 | -0.72% | 86,200,520 |
| Mar 2, 2026 | 5.56 | 5.79 | 5.51 | 5.59 | 5.59 | -1.24% | 75,547,220 |