Grand Industrial Holding Co.,Ltd (SHE:000626)
China · Delayed Price · Currency is CNY 7.29
+0.13 (1.82%)
Jun 12, 2026, 3:04 PM CST
SHE:000626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.16 | 7.42 | 7.07 | 7.29 | 7.29 | 1.82% | 12,489,250 |
| Jun 11, 2026 | 7.10 | 7.27 | 6.86 | 7.16 | 7.16 | 0.56% | 10,754,600 |
| Jun 10, 2026 | 7.07 | 7.20 | 6.99 | 7.12 | 7.12 | -0.70% | 11,575,400 |
| Jun 9, 2026 | 7.54 | 7.54 | 7.07 | 7.17 | 7.17 | -3.24% | 18,080,428 |
| Jun 8, 2026 | 7.88 | 8.04 | 7.31 | 7.41 | 7.41 | -8.29% | 21,317,780 |
| Jun 5, 2026 | 7.86 | 8.60 | 7.85 | 8.08 | 8.08 | 2.93% | 26,915,670 |
| Jun 4, 2026 | 8.05 | 8.22 | 7.80 | 7.85 | 7.85 | -2.12% | 15,573,620 |
| Jun 3, 2026 | 8.24 | 8.40 | 7.90 | 8.02 | 8.02 | 0.88% | 21,673,610 |
| Jun 2, 2026 | 8.26 | 8.31 | 7.86 | 7.95 | 7.95 | -3.05% | 20,175,290 |
| Jun 1, 2026 | 7.60 | 8.20 | 7.51 | 8.20 | 8.20 | 10.07% | 12,999,300 |
| May 29, 2026 | 7.57 | 7.63 | 7.40 | 7.45 | 7.45 | -1.46% | 6,516,300 |
| May 28, 2026 | 7.49 | 7.64 | 7.30 | 7.56 | 7.56 | 0.93% | 7,635,200 |
| May 27, 2026 | 7.60 | 7.69 | 7.39 | 7.49 | 7.49 | -2.09% | 8,923,500 |
| May 26, 2026 | 7.82 | 7.85 | 7.55 | 7.65 | 7.65 | -2.67% | 10,822,500 |
| May 25, 2026 | 8.05 | 8.10 | 7.79 | 7.86 | 7.86 | -1.87% | 8,721,800 |
| May 22, 2026 | 7.98 | 8.10 | 7.80 | 8.01 | 8.01 | 1.26% | 9,410,500 |
| May 21, 2026 | 8.35 | 8.41 | 7.90 | 7.91 | 7.91 | -5.27% | 11,696,460 |
| May 20, 2026 | 8.29 | 8.40 | 8.11 | 8.35 | 8.35 | 0.12% | 8,886,600 |
| May 19, 2026 | 8.35 | 8.47 | 8.19 | 8.34 | 8.34 | 0.24% | 10,340,000 |
| May 18, 2026 | 8.50 | 8.53 | 8.20 | 8.32 | 8.32 | -2.92% | 11,916,300 |
| May 15, 2026 | 8.56 | 8.67 | 8.38 | 8.57 | 8.57 | 0.12% | 13,718,370 |
| May 14, 2026 | 8.88 | 8.90 | 8.54 | 8.56 | 8.56 | -3.71% | 16,335,900 |
| May 13, 2026 | 9.09 | 9.13 | 8.72 | 8.89 | 8.89 | -1.77% | 17,535,900 |
| May 12, 2026 | 9.22 | 9.38 | 8.98 | 9.05 | 9.05 | -2.16% | 16,120,700 |
| May 11, 2026 | 9.36 | 9.56 | 9.16 | 9.25 | 9.25 | -1.91% | 20,886,400 |
| May 8, 2026 | 8.91 | 9.64 | 8.86 | 9.43 | 9.43 | 5.48% | 32,860,940 |
| May 7, 2026 | 9.16 | 9.24 | 8.87 | 8.94 | 8.94 | -2.83% | 21,292,600 |
| May 6, 2026 | 9.38 | 9.48 | 9.12 | 9.20 | 9.20 | -1.60% | 23,976,040 |
| Apr 30, 2026 | 9.19 | 9.60 | 9.16 | 9.35 | 9.35 | 1.63% | 26,184,370 |
| Apr 29, 2026 | 9.16 | 9.39 | 9.12 | 9.20 | 9.20 | -0.33% | 26,033,400 |
| Apr 28, 2026 | 8.92 | 9.45 | 8.92 | 9.23 | 9.23 | 3.13% | 37,189,300 |
| Apr 27, 2026 | 8.73 | 9.39 | 8.64 | 8.95 | 8.95 | 4.80% | 38,729,720 |
| Apr 24, 2026 | 8.85 | 8.91 | 8.43 | 8.54 | 8.54 | -5.01% | 24,207,440 |
| Apr 23, 2026 | 8.73 | 9.20 | 8.63 | 8.99 | 8.99 | 3.10% | 34,752,300 |
| Apr 22, 2026 | 8.99 | 9.03 | 8.63 | 8.72 | 8.72 | -2.13% | 22,481,600 |
| Apr 21, 2026 | 8.73 | 8.93 | 8.66 | 8.91 | 8.91 | 2.18% | 27,048,800 |
| Apr 20, 2026 | 8.38 | 8.99 | 8.34 | 8.72 | 8.72 | 4.06% | 29,488,800 |
| Apr 17, 2026 | 8.46 | 8.60 | 8.33 | 8.38 | 8.38 | -0.83% | 14,865,800 |
| Apr 16, 2026 | 8.32 | 8.54 | 8.25 | 8.45 | 8.45 | 2.18% | 19,770,800 |
| Apr 15, 2026 | 8.59 | 8.60 | 8.23 | 8.27 | 8.27 | -3.27% | 18,103,700 |
| Apr 14, 2026 | 8.66 | 8.68 | 8.43 | 8.55 | 8.55 | -1.38% | 23,427,100 |
| Apr 13, 2026 | 8.33 | 8.72 | 8.22 | 8.67 | 8.67 | 0.70% | 42,051,400 |
| Apr 10, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 9.96% | 9,666,300 |
| Apr 9, 2026 | 7.95 | 8.08 | 7.82 | 7.83 | 7.83 | -2.25% | 8,333,802 |
| Apr 8, 2026 | 7.88 | 8.01 | 7.85 | 8.01 | 8.01 | 2.04% | 9,614,500 |
| Apr 7, 2026 | 7.65 | 7.89 | 7.53 | 7.85 | 7.85 | 3.15% | 10,865,100 |
| Apr 3, 2026 | 8.15 | 8.17 | 7.50 | 7.61 | 7.61 | -5.93% | 15,701,100 |
| Apr 2, 2026 | 8.23 | 8.35 | 8.01 | 8.09 | 8.09 | -2.06% | 9,831,300 |
| Apr 1, 2026 | 8.18 | 8.34 | 8.07 | 8.26 | 8.26 | 2.35% | 10,461,900 |
| Mar 31, 2026 | 8.24 | 8.34 | 8.07 | 8.07 | 8.07 | -2.18% | 10,514,000 |