Grand Industrial Holding Co.,Ltd (SHE:000626)
China · Delayed Price · Currency is CNY 7.74
+0.06 (0.78%)
Feb 6, 2026, 3:04 PM CST
SHE:000626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 8.05 | 8.11 | 7.92 | 7.99 | 7.99 | -0.75% | 6,343,100 |
| Dec 29, 2025 | 8.13 | 8.16 | 8.01 | 8.05 | 8.05 | -0.98% | 6,740,402 |
| Dec 26, 2025 | 8.06 | 8.13 | 7.99 | 8.13 | 8.13 | 0.74% | 8,363,500 |
| Dec 25, 2025 | 8.01 | 8.14 | 7.94 | 8.07 | 8.07 | 1.51% | 7,752,500 |
| Dec 24, 2025 | 7.89 | 7.97 | 7.84 | 7.95 | 7.95 | 0.51% | 5,399,900 |
| Dec 23, 2025 | 7.90 | 7.99 | 7.83 | 7.91 | 7.91 | -0.13% | 5,048,300 |
| Dec 22, 2025 | 8.00 | 8.00 | 7.90 | 7.92 | 7.92 | -0.38% | 4,796,600 |
| Dec 19, 2025 | 7.83 | 7.97 | 7.76 | 7.95 | 7.95 | 1.40% | 7,280,100 |
| Dec 18, 2025 | 7.72 | 7.93 | 7.68 | 7.84 | 7.84 | 2.35% | 9,601,400 |
| Dec 17, 2025 | 7.72 | 7.78 | 7.55 | 7.66 | 7.66 | -0.65% | 9,483,400 |
| Dec 16, 2025 | 7.89 | 8.02 | 7.71 | 7.71 | 7.71 | -2.53% | 7,341,600 |
| Dec 15, 2025 | 7.68 | 7.99 | 7.64 | 7.91 | 7.91 | 3.13% | 12,132,990 |
| Dec 12, 2025 | 7.73 | 7.82 | 7.64 | 7.67 | 7.67 | -0.78% | 6,443,700 |
| Dec 11, 2025 | 7.99 | 8.03 | 7.72 | 7.73 | 7.73 | -3.25% | 9,446,100 |
| Dec 10, 2025 | 8.07 | 8.14 | 7.97 | 7.99 | 7.99 | -1.11% | 7,470,300 |
| Dec 9, 2025 | 8.14 | 8.17 | 8.06 | 8.08 | 8.08 | -0.49% | 7,502,100 |
| Dec 8, 2025 | 8.10 | 8.17 | 8.05 | 8.12 | 8.12 | 1.12% | 7,253,200 |
| Dec 5, 2025 | 7.88 | 8.05 | 7.88 | 8.03 | 8.03 | 2.03% | 7,788,500 |
| Dec 4, 2025 | 7.98 | 8.05 | 7.87 | 7.87 | 7.87 | -1.87% | 6,953,100 |
| Dec 3, 2025 | 8.12 | 8.16 | 8.00 | 8.02 | 8.02 | -1.23% | 9,507,600 |
| Dec 2, 2025 | 8.02 | 8.33 | 7.94 | 8.12 | 8.12 | 1.25% | 13,660,400 |
| Dec 1, 2025 | 8.13 | 8.18 | 8.00 | 8.02 | 8.02 | -0.74% | 6,614,600 |
| Nov 28, 2025 | 7.91 | 8.08 | 7.89 | 8.08 | 8.08 | 2.02% | 7,606,400 |
| Nov 27, 2025 | 7.96 | 8.01 | 7.88 | 7.92 | 7.92 | -0.25% | 6,638,600 |
| Nov 26, 2025 | 8.02 | 8.09 | 7.91 | 7.94 | 7.94 | -1.00% | 8,319,100 |