Grand Industrial Holding Co.,Ltd (SHE:000626)
China · Delayed Price · Currency is CNY 7.06
0.00 (0.00%)
Nov 9, 2026, 3:04 PM CST
SHE:000626 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.11 | 7.19 | 7.04 | 7.06 | 7.06 | - | 8,837,100 |
| Nov 6, 2026 | 6.95 | 7.16 | 6.93 | 7.06 | 7.06 | -1.12% | 7,764,400 |
| Nov 5, 2026 | 6.95 | 7.17 | 6.93 | 7.14 | 7.14 | 1.71% | 9,983,142 |
| Nov 4, 2026 | 7.01 | 7.04 | 6.76 | 7.02 | 7.02 | - | 12,285,300 |
| Nov 3, 2026 | 7.11 | 7.20 | 6.93 | 7.02 | 7.02 | -1.27% | 10,133,197 |
| Nov 2, 2026 | 6.99 | 7.12 | 6.80 | 7.11 | 7.11 | 2.30% | 11,608,500 |
| Oct 30, 2026 | 7.24 | 7.28 | 6.94 | 6.95 | 6.95 | -3.87% | 12,800,700 |
| Oct 29, 2026 | 7.30 | 7.45 | 7.21 | 7.23 | 7.23 | -1.36% | 8,526,502 |
| Oct 28, 2026 | 7.35 | 7.43 | 7.21 | 7.33 | 7.33 | 0.27% | 8,933,000 |
| Oct 27, 2026 | 7.60 | 7.78 | 7.30 | 7.31 | 7.31 | -3.69% | 7,847,000 |
| Oct 26, 2026 | 7.60 | 7.66 | 7.40 | 7.59 | 7.59 | -1.17% | 9,328,507 |
| Oct 23, 2026 | 7.66 | 7.68 | 7.26 | 7.68 | 7.68 | -0.90% | 14,282,249 |
| Oct 22, 2026 | 8.17 | 8.19 | 7.75 | 7.75 | 7.75 | -4.67% | 11,203,300 |
| Oct 21, 2026 | 8.12 | 8.34 | 8.08 | 8.13 | 8.13 | 0.49% | 13,703,000 |
| Oct 20, 2026 | 7.95 | 8.10 | 7.75 | 8.09 | 8.09 | 1.76% | 16,742,850 |
| Oct 19, 2026 | 8.09 | 8.21 | 7.71 | 7.95 | 7.95 | -3.52% | 36,450,100 |
| Oct 16, 2026 | 8.94 | 9.11 | 8.24 | 8.24 | 8.24 | -9.95% | 47,712,570 |
| Oct 15, 2026 | 9.12 | 9.15 | 8.60 | 9.15 | 9.15 | 9.98% | 38,822,950 |
| Oct 14, 2026 | 8.70 | 8.79 | 8.31 | 8.32 | 8.32 | -5.02% | 12,777,200 |
| Oct 13, 2026 | 8.44 | 8.79 | 8.25 | 8.76 | 8.76 | 1.62% | 14,496,000 |
| Oct 12, 2026 | 9.03 | 9.10 | 8.60 | 8.62 | 8.62 | -4.54% | 14,138,090 |
| Oct 9, 2026 | 8.83 | 9.05 | 8.60 | 9.03 | 9.03 | 2.85% | 14,742,200 |
| Oct 8, 2026 | 8.77 | 9.16 | 8.71 | 8.78 | 8.78 | 0.46% | 10,264,700 |
| Sep 30, 2026 | 8.63 | 8.87 | 8.61 | 8.74 | 8.74 | 1.86% | 10,225,200 |
| Sep 29, 2026 | 8.69 | 8.75 | 8.51 | 8.58 | 8.58 | -1.38% | 8,761,300 |
| Sep 28, 2026 | 8.96 | 9.18 | 8.62 | 8.70 | 8.70 | -2.90% | 12,242,210 |
| 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 |