Skip to main content
logo
Guangxi Yuegui Guangye Holdings Co., Ltd. (SHE:000833)
China flag China · Delayed Price · Currency is CNY
25.20
+0.75 (3.07%)
Apr 17, 2026, 3:04 PM CST

SHE:000833 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202624.5025.6524.1925.2025.203.07%45,592,038
Apr 16, 202624.1224.5523.7024.4524.451.54%32,613,510
Apr 15, 202625.0325.0823.8924.0824.08-4.63%42,956,356
Apr 14, 202623.4625.3623.3325.2525.256.90%60,600,640
Apr 13, 202624.0024.2022.5523.6223.62-1.09%47,729,590
Apr 10, 202623.8124.5823.6523.8823.880.29%36,673,080
Apr 9, 202624.1124.2523.3323.8123.81-0.67%31,194,580
Apr 8, 202623.5124.1123.3023.9723.97-3.73%50,841,021
Apr 7, 202623.8925.5023.8824.9024.904.89%44,940,891
Apr 3, 202625.1825.2923.0923.7423.74-5.68%46,444,520
Apr 2, 202625.5626.4624.8225.1725.170.48%42,834,900
Apr 1, 202625.3025.8824.5025.0525.05-2.91%38,910,181
Mar 31, 202626.7827.5325.6525.8025.80-3.70%37,287,640
Mar 30, 202626.1527.5526.1326.7926.794.65%51,031,480
Mar 27, 202624.4126.1024.4125.6025.603.77%53,765,410
Mar 26, 202624.4725.4524.4724.6724.671.19%42,109,560
Mar 25, 202624.7024.9523.9824.3824.38-1.06%33,644,220
Mar 24, 202625.4725.4923.7724.6424.64-1.72%37,878,640
Mar 23, 202624.5026.4424.1825.0725.071.21%54,835,540
Mar 20, 202626.3026.3024.7524.7724.77-6.10%49,685,930
Mar 19, 202627.3528.2826.0626.3826.38-0.04%69,702,670
Mar 18, 202626.7226.9525.6426.3926.39-1.46%39,304,140
Mar 17, 202627.0928.3326.4126.7826.78-2.90%50,623,530
Mar 16, 202628.5029.2526.8027.5827.58-1.57%67,359,590
Mar 13, 202628.1630.3127.8028.0228.021.63%73,474,830
Mar 12, 202628.0029.0927.4127.5727.570.18%83,385,800
Mar 11, 202625.0027.5225.0027.5227.529.99%52,730,046
Mar 10, 202625.6625.9524.8125.0225.02-6.15%61,426,100
Mar 9, 202628.0028.9026.5026.6626.661.29%95,264,170
Mar 6, 202624.0326.3223.5326.3226.329.99%64,618,510
Mar 5, 202624.5024.6323.3523.9323.93-2.05%53,418,820
Mar 4, 202625.0425.0923.5324.4324.43-4.46%61,152,070
Mar 3, 202624.8026.3323.6925.5725.573.10%93,512,870
Mar 2, 202623.6025.1622.9724.8024.808.44%87,508,240
Feb 27, 202623.5723.6322.6622.8722.87-3.34%36,128,720
Feb 26, 202624.2824.3523.4823.6623.66-2.55%32,579,460
Feb 25, 202624.0024.4523.4524.2824.282.23%47,918,080
Feb 24, 202624.2524.4623.4323.7523.75-1.04%59,907,980
Feb 13, 202622.5524.7122.4024.0024.006.86%106,992,500
Feb 12, 202620.4722.4620.4622.4622.469.99%57,902,900
Feb 11, 202619.6020.6419.4920.4220.425.15%34,250,944
Feb 10, 202619.8319.8319.4019.4219.42-1.92%14,144,280
Feb 9, 202619.5620.2619.3119.8019.802.48%25,819,860
Feb 6, 202618.7519.8318.5819.3219.321.63%20,997,790
Feb 5, 202619.4019.4918.9119.0119.01-2.71%18,294,760
Feb 4, 202619.9920.0919.2619.5419.54-2.25%23,516,220
Feb 3, 202619.6820.1219.3919.9919.993.52%24,988,502
Feb 2, 202620.0320.3619.3119.3119.31-6.49%36,424,420
Jan 30, 202621.0221.1020.0420.6520.65-2.69%35,801,280
Jan 29, 202622.3222.6821.2121.2221.22-5.44%45,102,780