GuangDong ShaoNeng Group Co., Ltd. (SHE:000601)
China · Delayed Price · Currency is CNY 6.64
+0.10 (1.53%)
Aug 4, 2026, 3:04 PM CST
GuangDong ShaoNeng Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6.55 | 6.68 | 6.54 | 6.64 | 6.64 | 1.53% | 55,604,073 |
| Aug 3, 2026 | 6.40 | 6.56 | 6.36 | 6.54 | 6.54 | 2.03% | 47,440,669 |
| Jul 31, 2026 | 6.28 | 6.44 | 6.23 | 6.41 | 6.41 | 2.89% | 51,591,311 |
| Jul 30, 2026 | 6.41 | 6.53 | 6.22 | 6.23 | 6.23 | -2.81% | 49,191,984 |
| Jul 29, 2026 | 6.36 | 6.47 | 6.19 | 6.41 | 6.41 | 0.79% | 49,565,740 |
| Jul 28, 2026 | 6.41 | 6.54 | 6.33 | 6.36 | 6.36 | -1.70% | 46,723,370 |
| Jul 27, 2026 | 6.19 | 6.48 | 6.11 | 6.47 | 6.47 | 3.69% | 67,793,129 |
| Jul 24, 2026 | 6.71 | 6.83 | 6.22 | 6.24 | 6.24 | -9.70% | 107,383,942 |
| Jul 23, 2026 | 6.90 | 7.12 | 6.66 | 6.91 | 6.91 | -1.29% | 127,865,434 |
| Jul 22, 2026 | 6.56 | 7.09 | 6.51 | 7.00 | 7.00 | 3.24% | 128,653,341 |
| Jul 21, 2026 | 6.79 | 6.88 | 6.40 | 6.78 | 6.78 | -3.83% | 131,517,514 |
| Jul 20, 2026 | 6.49 | 7.07 | 6.40 | 7.05 | 7.05 | 8.80% | 151,730,300 |
| Jul 17, 2026 | 6.07 | 6.66 | 6.04 | 6.48 | 6.48 | 5.54% | 123,434,500 |
| Jul 16, 2026 | 6.32 | 6.38 | 6.09 | 6.14 | 6.14 | -2.85% | 52,933,938 |
| Jul 15, 2026 | 6.25 | 6.41 | 6.14 | 6.32 | 6.32 | 1.28% | 50,737,400 |
| Jul 14, 2026 | 6.29 | 6.31 | 6.08 | 6.24 | 6.24 | -1.11% | 50,503,267 |
| Jul 13, 2026 | 6.43 | 6.58 | 6.23 | 6.31 | 6.31 | -1.87% | 65,282,118 |
| Jul 10, 2026 | 6.25 | 6.65 | 6.16 | 6.43 | 6.43 | 3.54% | 86,087,859 |
| Jul 9, 2026 | 6.15 | 6.26 | 6.02 | 6.21 | 6.21 | 1.31% | 63,858,853 |
| Jul 8, 2026 | 6.45 | 6.52 | 6.11 | 6.13 | 6.13 | -6.98% | 89,980,422 |
| Jul 7, 2026 | 6.90 | 7.00 | 6.52 | 6.59 | 6.59 | -8.34% | 114,405,253 |
| Jul 6, 2026 | 6.66 | 7.26 | 6.54 | 7.19 | 7.19 | 8.94% | 175,462,893 |
| Jul 3, 2026 | 6.89 | 6.89 | 6.48 | 6.60 | 6.60 | -6.78% | 149,201,229 |
| Jul 2, 2026 | 6.92 | 7.08 | 6.78 | 7.08 | 7.08 | 9.94% | 72,381,077 |
| Jul 1, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 10.09% | 10,916,080 |
| Jun 30, 2026 | 5.90 | 5.92 | 5.76 | 5.85 | 5.85 | -1.52% | 36,799,905 |
| Jun 29, 2026 | 5.87 | 6.02 | 5.75 | 5.94 | 5.94 | 0.51% | 51,097,680 |
| Jun 26, 2026 | 6.14 | 6.27 | 5.91 | 5.91 | 5.91 | -3.59% | 65,659,752 |
| Jun 25, 2026 | 6.25 | 6.29 | 6.07 | 6.13 | 6.13 | -2.08% | 52,820,584 |
| Jun 24, 2026 | 6.40 | 6.48 | 6.17 | 6.26 | 6.26 | -2.49% | 55,321,800 |
| Jun 23, 2026 | 6.70 | 6.73 | 6.36 | 6.42 | 6.42 | -4.75% | 63,928,000 |
| Jun 22, 2026 | 6.61 | 6.75 | 6.49 | 6.74 | 6.74 | 1.97% | 61,049,907 |
| Jun 18, 2026 | 7.00 | 7.07 | 6.56 | 6.61 | 6.61 | -6.64% | 92,145,370 |
| Jun 17, 2026 | 7.07 | 7.24 | 6.83 | 7.08 | 7.08 | 0.57% | 78,565,380 |
| Jun 16, 2026 | 7.01 | 7.21 | 6.97 | 7.04 | 7.04 | -0.14% | 63,227,950 |
| Jun 15, 2026 | 6.81 | 7.06 | 6.73 | 7.05 | 7.05 | 4.60% | 62,785,010 |
| Jun 12, 2026 | 6.99 | 7.04 | 6.68 | 6.74 | 6.74 | -2.32% | 70,997,730 |
| Jun 11, 2026 | 7.02 | 7.11 | 6.84 | 6.90 | 6.90 | -2.54% | 68,314,584 |
| Jun 10, 2026 | 7.49 | 7.49 | 7.01 | 7.08 | 7.08 | -7.33% | 95,807,388 |
| Jun 9, 2026 | 7.60 | 7.71 | 7.23 | 7.64 | 7.64 | 1.06% | 99,557,859 |
| Jun 8, 2026 | 7.65 | 8.07 | 7.48 | 7.56 | 7.56 | -5.14% | 108,943,641 |
| Jun 5, 2026 | 8.61 | 8.98 | 7.88 | 7.97 | 7.97 | -7.33% | 175,894,287 |
| Jun 4, 2026 | 8.85 | 9.16 | 8.55 | 8.60 | 8.60 | -7.53% | 221,071,866 |
| Jun 3, 2026 | 8.77 | 9.89 | 8.65 | 9.30 | 9.30 | 3.45% | 319,242,419 |
| Jun 2, 2026 | 8.02 | 8.99 | 7.74 | 8.99 | 8.99 | 10.04% | 164,723,122 |
| Jun 1, 2026 | 8.47 | 8.49 | 7.61 | 8.17 | 8.17 | -3.43% | 172,483,900 |
| May 29, 2026 | 8.02 | 8.63 | 7.86 | 8.46 | 8.46 | 5.49% | 213,147,314 |
| May 28, 2026 | 8.11 | 8.34 | 7.75 | 8.02 | 8.02 | -0.25% | 242,494,293 |
| May 27, 2026 | 7.28 | 8.04 | 7.23 | 8.04 | 8.04 | 9.99% | 196,035,024 |
| May 26, 2026 | 7.43 | 7.52 | 7.21 | 7.31 | 7.31 | -3.31% | 87,886,370 |