Skip to main content
logo
Guangxi Yuegui Guangye Holdings Co., Ltd. (SHE:000833)
China flag China · Delayed Price · Currency is CNY
20.14
-2.04 (-9.20%)
Nov 21, 2025, 3:04 PM CST

SHE:000833 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202521.5722.1120.1020.1420.14-9.20%73,960,760
Nov 20, 202522.1023.1321.8322.1822.18-0.54%60,159,120
Nov 19, 202522.0323.4021.9022.3022.30-3.55%90,730,840
Nov 18, 202523.5624.8722.5523.1223.12-1.49%104,953,700
Nov 17, 202524.1825.3221.8723.4723.47-3.10%142,932,300
Nov 14, 202521.7024.2221.5624.2224.229.99%118,490,100
Nov 13, 202521.3022.6820.7122.0222.026.63%127,415,900
Nov 12, 202518.5520.6518.3520.6520.6510.02%100,520,400
Nov 11, 202518.7619.5818.6218.7718.770.05%92,117,420
Nov 10, 202518.1119.5318.1118.7618.765.69%117,211,100
Nov 7, 202517.3518.6616.8917.7517.753.50%95,742,010
Nov 6, 202516.6217.9416.6017.1517.155.15%102,130,500
Nov 5, 202515.2416.8515.1716.3116.314.15%71,289,860
Nov 4, 202516.5216.5315.5015.6615.66-4.16%50,118,580
Nov 3, 202516.5616.9015.9516.3416.342.12%60,143,320
Oct 31, 202515.7116.2415.6916.0016.001.20%39,070,640
Oct 30, 202515.5216.5515.4015.8115.811.15%49,696,270
Oct 29, 202515.3815.7415.0915.6315.631.49%36,759,200
Oct 28, 202515.8015.8615.2315.4015.40-3.63%46,218,290
Oct 27, 202515.8216.1815.6215.9815.982.77%52,434,460
Oct 24, 202515.1616.2015.1615.5515.552.84%65,306,840
Oct 23, 202514.7815.1814.7315.1215.122.30%42,439,620
Oct 22, 202515.0815.1814.7514.7814.78-3.21%38,675,130
Oct 21, 202514.8115.3514.7515.2715.272.76%57,954,920
Oct 20, 202514.6215.1914.4714.8614.863.55%63,805,370
Oct 17, 202514.5015.0814.3014.3514.35-0.35%60,287,660
Oct 16, 202514.8315.2314.3014.4014.40-2.83%49,877,470
Oct 15, 202515.2715.2714.3914.8214.82-0.34%91,481,460
Oct 14, 202514.8714.8714.8714.8714.879.99%22,264,680
Oct 13, 202513.0713.5713.0713.5213.52-1.74%23,764,360
Oct 10, 202514.1014.1213.7213.7613.76-2.96%26,871,050
Oct 9, 202513.9814.2613.7214.1814.182.24%35,287,800
Sep 30, 202513.5214.0613.5113.8713.872.59%30,516,060
Sep 29, 202513.3913.6213.3813.5213.520.97%17,893,790
Sep 26, 202513.4913.7713.3813.3913.39-1.18%18,806,400
Sep 25, 202513.8513.9013.5413.5513.55-1.02%23,132,970
Sep 24, 202513.4313.7713.3113.6913.691.94%29,532,210
Sep 23, 202514.0814.0813.2013.4313.43-4.82%41,056,220
Sep 22, 202514.0114.4713.7514.1114.111.07%29,797,420
Sep 19, 202514.1414.3913.9113.9613.96-1.27%35,014,210
Sep 18, 202514.6014.6213.9614.1414.14-3.22%40,627,060
Sep 17, 202514.9514.9514.5214.6114.61-2.40%40,929,490
Sep 16, 202515.1715.2114.6514.9714.97-0.66%49,587,230
Sep 15, 202515.0916.0714.9715.0715.07-2.02%97,130,960
Sep 12, 202514.1515.3813.7015.3815.3810.01%75,372,430
Sep 11, 202513.9814.0513.5513.9813.98-0.36%37,423,230
Sep 10, 202514.0314.2813.8414.0314.03-1.82%41,451,940
Sep 9, 202514.6915.0614.2214.2914.29-3.77%68,153,900
Sep 8, 202515.0015.4014.7614.8514.850.61%93,068,420
Sep 5, 202513.9614.8013.9614.7614.766.11%77,496,840