Grand Industrial Holding Co.,Ltd (SHE:000626)
China · Delayed Price · Currency is CNY 8.01
+0.10 (1.26%)
May 22, 2026, 3:04 PM CST
SHE:000626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 8.27 | 8.39 | 8.11 | 8.25 | 8.25 | -1.20% | 13,400,700 |
| Mar 27, 2026 | 8.01 | 8.35 | 7.96 | 8.35 | 8.35 | 2.96% | 14,825,800 |
| Mar 26, 2026 | 8.08 | 8.28 | 7.88 | 8.11 | 8.11 | 0.50% | 13,344,000 |
| Mar 25, 2026 | 7.90 | 8.11 | 7.81 | 8.07 | 8.07 | 2.15% | 11,647,600 |
| Mar 24, 2026 | 7.70 | 7.90 | 7.52 | 7.90 | 7.90 | 5.05% | 18,417,200 |
| Mar 23, 2026 | 7.82 | 7.90 | 7.47 | 7.52 | 7.52 | -5.29% | 19,779,370 |
| Mar 20, 2026 | 8.37 | 8.38 | 7.91 | 7.94 | 7.94 | -3.41% | 19,455,500 |
| Mar 19, 2026 | 8.32 | 8.77 | 8.14 | 8.22 | 8.22 | - | 27,978,030 |
| Mar 18, 2026 | 8.38 | 8.48 | 8.17 | 8.22 | 8.22 | -1.91% | 20,102,800 |
| Mar 17, 2026 | 8.66 | 8.86 | 8.37 | 8.38 | 8.38 | -4.56% | 27,372,500 |
| Mar 16, 2026 | 8.50 | 8.97 | 8.48 | 8.78 | 8.78 | 3.91% | 43,059,600 |
| Mar 13, 2026 | 8.42 | 8.64 | 8.32 | 8.45 | 8.45 | 0.36% | 33,902,380 |
| Mar 12, 2026 | 8.82 | 9.03 | 8.40 | 8.42 | 8.42 | - | 59,812,800 |
| Mar 11, 2026 | 7.63 | 8.42 | 7.51 | 8.42 | 8.42 | 10.07% | 44,238,440 |
| Mar 10, 2026 | 7.99 | 8.05 | 7.61 | 7.65 | 7.65 | -1.54% | 23,033,100 |