Grand Industrial Holding Co.,Ltd (SHE:000626)
China · Delayed Price · Currency is CNY 8.96
-0.41 (-4.38%)
Sep 24, 2026, 3:04 PM CST
SHE:000626 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.28 | 9.31 | 8.86 | 8.96 | 8.96 | -4.38% | 14,493,100 |
| Sep 23, 2026 | 9.19 | 9.49 | 9.08 | 9.37 | 9.37 | 1.52% | 17,779,200 |
| Sep 22, 2026 | 9.09 | 9.35 | 8.96 | 9.23 | 9.23 | 1.43% | 13,378,114 |
| Sep 21, 2026 | 8.84 | 9.10 | 8.82 | 9.10 | 9.10 | 2.82% | 12,127,802 |
| Sep 18, 2026 | 8.68 | 9.01 | 8.63 | 8.85 | 8.85 | -0.34% | 14,685,190 |
| Sep 17, 2026 | 8.53 | 9.00 | 8.48 | 8.88 | 8.88 | 4.23% | 21,826,377 |
| Sep 16, 2026 | 8.72 | 8.93 | 8.71 | 8.74 | 8.52 | -0.68% | 14,235,000 |
| Sep 15, 2026 | 9.00 | 9.19 | 8.74 | 8.80 | 8.58 | -2.44% | 18,246,600 |
| Sep 14, 2026 | 9.20 | 9.24 | 8.94 | 9.02 | 8.79 | -3.22% | 18,451,200 |
| Sep 11, 2026 | 9.43 | 9.66 | 9.10 | 9.32 | 9.09 | -1.89% | 28,620,901 |
| Sep 10, 2026 | 10.00 | 10.04 | 9.48 | 9.50 | 9.26 | -5.38% | 30,837,104 |
| Sep 9, 2026 | 9.98 | 10.28 | 9.73 | 10.04 | 9.79 | -3.65% | 36,035,800 |
| Sep 8, 2026 | 10.01 | 10.50 | 9.98 | 10.42 | 10.16 | 5.68% | 37,127,873 |
| Sep 7, 2026 | 9.61 | 9.98 | 9.37 | 9.86 | 9.61 | 4.12% | 29,652,845 |
| Sep 4, 2026 | 8.98 | 9.68 | 8.83 | 9.47 | 9.23 | 5.22% | 30,220,185 |
| Sep 3, 2026 | 8.92 | 9.23 | 8.71 | 9.00 | 8.77 | 0.33% | 27,096,019 |
| Sep 2, 2026 | 9.34 | 9.41 | 8.93 | 8.97 | 8.74 | -3.76% | 32,287,402 |
| Sep 1, 2026 | 8.78 | 9.69 | 8.68 | 9.32 | 9.09 | 5.79% | 44,926,073 |
| Aug 31, 2026 | 9.50 | 9.50 | 8.78 | 8.81 | 8.59 | -6.38% | 36,610,809 |
| Aug 28, 2026 | 8.55 | 9.41 | 8.48 | 9.41 | 9.17 | 10.06% | 29,624,954 |
| Aug 27, 2026 | 8.20 | 8.68 | 8.17 | 8.55 | 8.33 | 4.01% | 15,757,700 |
| Aug 26, 2026 | 8.19 | 8.32 | 8.16 | 8.22 | 8.01 | -0.48% | 10,899,700 |
| Aug 25, 2026 | 8.02 | 8.35 | 7.93 | 8.26 | 8.05 | 2.48% | 14,944,200 |
| Aug 24, 2026 | 8.06 | 8.31 | 7.97 | 8.06 | 7.86 | -0.62% | 12,739,047 |
| Aug 21, 2026 | 8.26 | 8.27 | 7.95 | 8.11 | 7.91 | -2.76% | 16,786,346 |
| Aug 20, 2026 | 7.81 | 8.60 | 7.81 | 8.34 | 8.13 | 6.65% | 25,386,002 |
| Aug 19, 2026 | 7.92 | 8.26 | 7.82 | 7.82 | 7.62 | -2.74% | 16,799,700 |
| Aug 18, 2026 | 7.99 | 8.17 | 7.79 | 8.04 | 7.84 | 1.77% | 20,975,163 |
| Aug 17, 2026 | 7.69 | 7.98 | 7.69 | 7.90 | 7.70 | 2.86% | 10,022,256 |
| Aug 14, 2026 | 7.77 | 7.79 | 7.61 | 7.68 | 7.49 | -1.16% | 7,292,900 |
| Aug 13, 2026 | 7.92 | 7.97 | 7.76 | 7.77 | 7.57 | -2.26% | 7,544,900 |
| Aug 12, 2026 | 7.82 | 7.97 | 7.78 | 7.95 | 7.75 | 1.53% | 6,773,880 |
| Aug 11, 2026 | 7.93 | 7.97 | 7.75 | 7.83 | 7.63 | -1.51% | 8,979,400 |
| Aug 10, 2026 | 7.64 | 7.96 | 7.53 | 7.95 | 7.75 | 4.06% | 11,929,800 |
| Aug 7, 2026 | 7.57 | 7.64 | 7.36 | 7.64 | 7.45 | 2.00% | 9,867,900 |
| Aug 6, 2026 | 7.28 | 7.50 | 7.27 | 7.49 | 7.30 | 2.88% | 11,060,400 |
| Aug 5, 2026 | 7.24 | 7.30 | 7.15 | 7.28 | 7.10 | 1.39% | 7,221,600 |
| Aug 4, 2026 | 7.19 | 7.30 | 7.13 | 7.18 | 7.00 | 0.70% | 9,423,800 |
| Aug 3, 2026 | 6.99 | 7.13 | 6.94 | 7.13 | 6.95 | 2.74% | 9,124,355 |
| Jul 31, 2026 | 6.84 | 6.95 | 6.80 | 6.94 | 6.77 | 0.73% | 9,297,000 |
| Jul 30, 2026 | 7.06 | 7.12 | 6.81 | 6.89 | 6.72 | -1.29% | 10,077,700 |
| Jul 29, 2026 | 6.89 | 7.10 | 6.80 | 6.98 | 6.80 | 1.31% | 9,719,100 |
| Jul 28, 2026 | 6.72 | 6.99 | 6.70 | 6.89 | 6.72 | 2.07% | 11,147,622 |
| Jul 27, 2026 | 6.50 | 6.79 | 6.44 | 6.75 | 6.58 | 4.98% | 12,199,024 |
| Jul 24, 2026 | 6.50 | 6.63 | 6.43 | 6.43 | 6.27 | -2.28% | 10,981,000 |
| Jul 23, 2026 | 6.16 | 6.65 | 6.16 | 6.58 | 6.41 | 7.17% | 14,456,019 |
| Jul 22, 2026 | 6.20 | 6.27 | 6.10 | 6.14 | 5.99 | -1.60% | 7,926,273 |
| Jul 21, 2026 | 6.30 | 6.32 | 5.91 | 6.24 | 6.08 | -1.42% | 14,277,966 |
| Jul 20, 2026 | 6.42 | 6.55 | 6.27 | 6.33 | 6.17 | -1.71% | 11,849,074 |
| Jul 17, 2026 | 6.61 | 6.78 | 6.31 | 6.44 | 6.28 | -3.01% | 14,802,900 |