Grand Industrial Holding Co.,Ltd (SHE:000626)
China · Delayed Price · Currency is CNY 9.47
+0.47 (5.22%)
Sep 4, 2026, 3:04 PM CST
SHE:000626 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.98 | 9.68 | 8.83 | 9.47 | 9.47 | 5.22% | 30,231,285 |
| Sep 3, 2026 | 8.92 | 9.23 | 8.71 | 9.00 | 9.00 | 0.33% | 27,096,010 |
| Sep 2, 2026 | 9.34 | 9.41 | 8.93 | 8.97 | 8.97 | -3.76% | 32,310,302 |
| Sep 1, 2026 | 8.78 | 9.69 | 8.68 | 9.32 | 9.32 | 5.79% | 44,942,573 |
| Aug 31, 2026 | 9.50 | 9.50 | 8.78 | 8.81 | 8.81 | -6.38% | 36,616,509 |
| Aug 28, 2026 | 8.55 | 9.41 | 8.48 | 9.41 | 9.41 | 10.06% | 29,636,754 |
| Aug 27, 2026 | 8.20 | 8.68 | 8.17 | 8.55 | 8.55 | 4.01% | 15,772,600 |
| Aug 26, 2026 | 8.19 | 8.32 | 8.16 | 8.22 | 8.22 | -0.48% | 10,900,100 |
| Aug 25, 2026 | 8.02 | 8.35 | 7.93 | 8.26 | 8.26 | 2.48% | 14,964,500 |
| Aug 24, 2026 | 8.06 | 8.31 | 7.97 | 8.06 | 8.06 | -0.62% | 12,741,247 |
| Aug 21, 2026 | 8.26 | 8.27 | 7.95 | 8.11 | 8.11 | -2.76% | 16,786,340 |
| Aug 20, 2026 | 7.81 | 8.60 | 7.81 | 8.34 | 8.34 | 6.65% | 25,386,000 |
| Aug 19, 2026 | 7.92 | 8.26 | 7.82 | 7.82 | 7.82 | -2.74% | 16,799,700 |
| Aug 18, 2026 | 7.99 | 8.17 | 7.79 | 8.04 | 8.04 | 1.77% | 20,975,160 |
| Aug 17, 2026 | 7.69 | 7.98 | 7.69 | 7.90 | 7.90 | 2.86% | 10,022,250 |
| Aug 14, 2026 | 7.77 | 7.79 | 7.61 | 7.68 | 7.68 | -1.16% | 7,292,900 |
| Aug 13, 2026 | 7.92 | 7.97 | 7.76 | 7.77 | 7.77 | -2.26% | 7,544,900 |
| Aug 12, 2026 | 7.82 | 7.97 | 7.78 | 7.95 | 7.95 | 1.53% | 6,773,880 |
| Aug 11, 2026 | 7.93 | 7.97 | 7.75 | 7.83 | 7.83 | -1.51% | 8,979,400 |
| Aug 10, 2026 | 7.64 | 7.96 | 7.53 | 7.95 | 7.95 | 4.06% | 11,929,800 |
| Aug 7, 2026 | 7.57 | 7.64 | 7.36 | 7.64 | 7.64 | 2.00% | 9,867,900 |
| Aug 6, 2026 | 7.28 | 7.50 | 7.27 | 7.49 | 7.49 | 2.88% | 11,060,700 |
| Aug 5, 2026 | 7.24 | 7.30 | 7.15 | 7.28 | 7.28 | 1.39% | 7,221,600 |
| Aug 4, 2026 | 7.19 | 7.30 | 7.13 | 7.18 | 7.18 | 0.70% | 9,423,900 |
| Aug 3, 2026 | 6.99 | 7.13 | 6.94 | 7.13 | 7.13 | 2.74% | 9,136,755 |
| Jul 31, 2026 | 6.84 | 6.95 | 6.80 | 6.94 | 6.94 | 0.73% | 9,297,000 |
| Jul 30, 2026 | 7.06 | 7.12 | 6.81 | 6.89 | 6.89 | -1.29% | 10,077,700 |
| Jul 29, 2026 | 6.89 | 7.10 | 6.80 | 6.98 | 6.98 | 1.31% | 9,720,100 |
| Jul 28, 2026 | 6.72 | 6.99 | 6.70 | 6.89 | 6.89 | 2.07% | 11,147,622 |
| Jul 27, 2026 | 6.50 | 6.79 | 6.44 | 6.75 | 6.75 | 4.98% | 12,199,024 |
| Jul 24, 2026 | 6.50 | 6.63 | 6.43 | 6.43 | 6.43 | -2.28% | 10,981,000 |
| Jul 23, 2026 | 6.16 | 6.65 | 6.16 | 6.58 | 6.58 | 7.17% | 14,456,019 |
| Jul 22, 2026 | 6.20 | 6.27 | 6.10 | 6.14 | 6.14 | -1.60% | 7,927,473 |
| Jul 21, 2026 | 6.30 | 6.32 | 5.91 | 6.24 | 6.24 | -1.42% | 14,277,966 |
| Jul 20, 2026 | 6.42 | 6.55 | 6.27 | 6.33 | 6.33 | -1.71% | 11,849,070 |
| Jul 17, 2026 | 6.61 | 6.78 | 6.31 | 6.44 | 6.44 | -3.01% | 14,806,000 |
| Jul 16, 2026 | 6.75 | 6.88 | 6.59 | 6.64 | 6.64 | -1.92% | 19,102,458 |
| Jul 15, 2026 | 6.46 | 7.22 | 6.46 | 6.77 | 6.77 | 3.20% | 22,940,660 |
| Jul 14, 2026 | 6.35 | 6.58 | 6.23 | 6.56 | 6.56 | 5.81% | 18,366,000 |
| Jul 13, 2026 | 6.51 | 6.53 | 6.18 | 6.20 | 6.20 | -3.88% | 7,818,200 |
| Jul 10, 2026 | 6.34 | 6.60 | 6.22 | 6.45 | 6.45 | 1.10% | 8,452,302 |
| Jul 9, 2026 | 6.33 | 6.40 | 6.16 | 6.38 | 6.38 | 0.31% | 8,912,502 |
| Jul 8, 2026 | 6.30 | 6.42 | 6.11 | 6.36 | 6.36 | 0.95% | 6,782,700 |
| Jul 7, 2026 | 6.50 | 6.51 | 6.28 | 6.30 | 6.30 | -2.48% | 8,398,500 |
| Jul 6, 2026 | 6.49 | 6.61 | 6.43 | 6.46 | 6.46 | 0.47% | 7,628,119 |
| Jul 3, 2026 | 6.42 | 6.53 | 6.41 | 6.43 | 6.43 | 0.31% | 6,556,100 |
| Jul 2, 2026 | 6.46 | 6.62 | 6.41 | 6.41 | 6.41 | -1.38% | 6,163,900 |
| Jul 1, 2026 | 6.34 | 6.57 | 6.30 | 6.50 | 6.50 | 2.69% | 9,633,000 |
| Jun 30, 2026 | 6.40 | 6.49 | 6.23 | 6.33 | 6.33 | -1.09% | 8,286,700 |
| Jun 29, 2026 | 6.49 | 6.53 | 6.23 | 6.40 | 6.40 | -1.39% | 7,870,182 |