Grand Industrial Holding Co.,Ltd (SHE:000626)
China · Delayed Price · Currency is CNY 6.75
+0.32 (4.98%)
Jul 27, 2026, 3:04 PM CST
SHE:000626 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 6.50 | 6.79 | 6.44 | 6.78 | - | 5.44% | 10,856,822 |
| 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 |
| Jun 26, 2026 | 6.70 | 6.70 | 6.43 | 6.49 | 6.49 | -2.41% | 9,139,500 |
| Jun 25, 2026 | 6.83 | 6.85 | 6.58 | 6.65 | 6.65 | -2.06% | 8,632,732 |
| Jun 24, 2026 | 6.96 | 7.06 | 6.73 | 6.79 | 6.79 | -3.14% | 8,149,900 |
| Jun 23, 2026 | 6.91 | 7.14 | 6.88 | 7.01 | 7.01 | 1.30% | 8,142,500 |
| Jun 22, 2026 | 6.91 | 6.98 | 6.63 | 6.92 | 6.92 | -0.86% | 11,316,562 |
| Jun 18, 2026 | 7.02 | 7.07 | 6.85 | 6.98 | 6.98 | -0.57% | 7,356,902 |
| Jun 17, 2026 | 7.13 | 7.18 | 6.97 | 7.02 | 7.02 | -1.96% | 6,899,000 |
| Jun 16, 2026 | 7.28 | 7.31 | 7.09 | 7.16 | 7.16 | -2.05% | 8,730,100 |
| Jun 15, 2026 | 7.33 | 7.53 | 7.28 | 7.31 | 7.31 | 0.27% | 8,522,900 |
| 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 |