GuangDong ShaoNeng Group Co., Ltd. (SHE:000601)
China · Delayed Price · Currency is CNY 9.30
+0.31 (3.45%)
Jun 3, 2026, 3:04 PM CST
GuangDong ShaoNeng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 7.45 | 7.62 | 7.34 | 7.56 | 7.56 | 3.14% | 96,733,750 |
| May 22, 2026 | 7.20 | 7.45 | 7.02 | 7.33 | 7.33 | 0.96% | 91,557,090 |
| May 21, 2026 | 7.28 | 7.83 | 7.20 | 7.26 | 7.26 | 0.28% | 119,016,797 |
| May 20, 2026 | 7.96 | 7.97 | 7.20 | 7.24 | 7.24 | -9.16% | 151,186,611 |
| May 19, 2026 | 7.68 | 8.07 | 7.51 | 7.97 | 7.97 | 1.79% | 157,663,651 |
| May 18, 2026 | 7.60 | 8.03 | 7.60 | 7.83 | 7.83 | -0.63% | 163,567,224 |
| May 15, 2026 | 8.17 | 8.61 | 7.49 | 7.88 | 7.88 | -4.25% | 273,467,511 |
| May 14, 2026 | 9.79 | 9.79 | 8.15 | 8.23 | 8.23 | -7.53% | 362,849,600 |
| 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 |