Grand Industrial Holding Co.,Ltd (SHE:000626)
China · Delayed Price · Currency is CNY 7.78
-0.16 (-2.02%)
Mar 23, 2026, 12:44 PM CST
SHE:000626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.37 | 8.38 | 7.91 | 7.94 | 7.94 | -3.41% | 19,455,500 |
| Mar 19, 2026 | 8.32 | 8.77 | 8.14 | 8.22 | 8.22 | - | 27,978,030 |
| Mar 18, 2026 | 8.38 | 8.48 | 8.17 | 8.22 | 8.22 | -1.91% | 20,102,800 |
| Mar 17, 2026 | 8.66 | 8.86 | 8.37 | 8.38 | 8.38 | -4.56% | 27,372,500 |
| Mar 16, 2026 | 8.50 | 8.97 | 8.48 | 8.78 | 8.78 | 3.91% | 43,059,602 |
| Mar 13, 2026 | 8.42 | 8.64 | 8.32 | 8.45 | 8.45 | 0.36% | 33,902,380 |
| Mar 12, 2026 | 8.82 | 9.03 | 8.40 | 8.42 | 8.42 | - | 59,812,800 |
| Mar 11, 2026 | 7.63 | 8.42 | 7.51 | 8.42 | 8.42 | 10.07% | 44,238,440 |
| Mar 10, 2026 | 7.99 | 8.05 | 7.61 | 7.65 | 7.65 | -1.54% | 23,033,100 |
| Mar 9, 2026 | 7.45 | 8.26 | 7.38 | 7.77 | 7.77 | 3.46% | 31,849,170 |
| Mar 6, 2026 | 7.39 | 7.53 | 7.26 | 7.51 | 7.51 | 3.16% | 7,501,547 |
| Mar 5, 2026 | 7.35 | 7.40 | 7.26 | 7.28 | 7.28 | 0.69% | 5,191,800 |
| Mar 4, 2026 | 7.25 | 7.35 | 7.17 | 7.23 | 7.23 | -0.69% | 6,776,100 |
| Mar 3, 2026 | 7.54 | 7.62 | 7.28 | 7.28 | 7.28 | -3.70% | 10,558,500 |
| Mar 2, 2026 | 7.70 | 8.04 | 7.48 | 7.56 | 7.56 | -2.20% | 12,637,690 |
| Feb 27, 2026 | 7.53 | 7.98 | 7.53 | 7.73 | 7.73 | 1.98% | 12,887,571 |
| Feb 26, 2026 | 7.62 | 7.67 | 7.53 | 7.58 | 7.58 | -0.52% | 5,745,800 |
| Feb 25, 2026 | 7.66 | 7.75 | 7.60 | 7.62 | 7.62 | -0.39% | 5,207,300 |
| Feb 24, 2026 | 7.53 | 7.71 | 7.50 | 7.65 | 7.65 | 2.68% | 5,757,400 |
| Feb 13, 2026 | 7.45 | 7.53 | 7.44 | 7.45 | 7.45 | -0.27% | 5,124,804 |
| Feb 12, 2026 | 7.78 | 7.78 | 7.45 | 7.47 | 7.47 | -3.11% | 9,769,500 |
| Feb 11, 2026 | 7.77 | 7.81 | 7.71 | 7.71 | 7.71 | -0.90% | 4,227,502 |
| Feb 10, 2026 | 7.78 | 7.85 | 7.68 | 7.78 | 7.78 | 0.39% | 4,978,729 |
| Feb 9, 2026 | 7.81 | 7.83 | 7.72 | 7.75 | 7.75 | 0.13% | 5,289,000 |
| Feb 6, 2026 | 7.68 | 7.83 | 7.63 | 7.74 | 7.74 | 0.78% | 5,880,602 |
| Feb 5, 2026 | 7.71 | 7.85 | 7.68 | 7.68 | 7.68 | -0.90% | 5,472,200 |
| Feb 4, 2026 | 7.65 | 7.79 | 7.63 | 7.75 | 7.75 | 1.44% | 5,348,400 |
| Feb 3, 2026 | 7.67 | 7.72 | 7.56 | 7.64 | 7.64 | 0.53% | 8,089,700 |
| Feb 2, 2026 | 7.97 | 7.98 | 7.59 | 7.60 | 7.60 | -4.28% | 11,019,700 |
| Jan 30, 2026 | 7.92 | 8.09 | 7.80 | 7.94 | 7.94 | -0.63% | 10,944,829 |
| Jan 29, 2026 | 8.02 | 8.16 | 7.93 | 7.99 | 7.99 | -0.62% | 7,559,300 |
| Jan 28, 2026 | 8.13 | 8.18 | 8.03 | 8.04 | 8.04 | -1.35% | 8,826,611 |
| Jan 27, 2026 | 8.25 | 8.45 | 8.06 | 8.15 | 8.15 | -1.21% | 13,513,020 |
| Jan 26, 2026 | 8.20 | 8.33 | 8.05 | 8.25 | 8.25 | 0.86% | 14,724,300 |
| Jan 23, 2026 | 8.20 | 8.24 | 8.07 | 8.18 | 8.18 | 0.74% | 10,974,300 |
| Jan 22, 2026 | 7.95 | 8.12 | 7.89 | 8.12 | 8.12 | 2.14% | 9,118,200 |
| Jan 21, 2026 | 7.87 | 7.96 | 7.79 | 7.95 | 7.95 | 0.63% | 5,067,700 |
| Jan 20, 2026 | 7.95 | 8.00 | 7.86 | 7.90 | 7.90 | -0.75% | 5,804,700 |
| Jan 19, 2026 | 7.84 | 7.96 | 7.80 | 7.96 | 7.96 | 1.66% | 6,599,100 |
| Jan 16, 2026 | 7.93 | 7.95 | 7.75 | 7.83 | 7.83 | -0.89% | 7,985,700 |
| Jan 15, 2026 | 7.97 | 8.04 | 7.86 | 7.90 | 7.90 | -1.37% | 7,167,102 |
| Jan 14, 2026 | 8.06 | 8.12 | 7.88 | 8.01 | 8.01 | -0.25% | 10,545,600 |
| Jan 13, 2026 | 8.16 | 8.19 | 8.00 | 8.03 | 8.03 | -1.71% | 10,275,500 |
| Jan 12, 2026 | 8.10 | 8.19 | 8.04 | 8.17 | 8.17 | 0.99% | 11,349,300 |
| Jan 9, 2026 | 8.12 | 8.18 | 8.01 | 8.09 | 8.09 | -0.37% | 8,746,800 |
| Jan 8, 2026 | 7.88 | 8.12 | 7.87 | 8.12 | 8.12 | 2.65% | 9,839,700 |
| Jan 7, 2026 | 8.00 | 8.03 | 7.90 | 7.91 | 7.91 | -1.74% | 6,517,400 |
| Jan 6, 2026 | 7.97 | 8.08 | 7.93 | 8.05 | 8.05 | 0.88% | 7,455,609 |
| Jan 5, 2026 | 7.92 | 8.03 | 7.91 | 7.98 | 7.98 | 0.63% | 5,322,300 |
| Dec 31, 2025 | 8.00 | 8.04 | 7.80 | 7.93 | 7.93 | -0.75% | 6,870,700 |