Skip to main content
logo
Guangxi Yuegui Guangye Holdings Co., Ltd. (SHE:000833)
China flag China · Delayed Price · Currency is CNY
23.35
-0.08 (-0.34%)
May 29, 2026, 3:04 PM CST

SHE:000833 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202623.4624.1122.9323.3523.350.43%32,692,639
May 28, 202623.6423.8523.0023.4323.25-0.97%21,048,960
May 27, 202623.9924.3023.3523.6623.48-1.42%21,743,470
May 26, 202624.0424.3023.5024.0023.82-1.80%26,905,730
May 25, 202624.6624.8823.6724.4424.25-5.01%53,870,960
May 22, 202625.5026.0925.1225.7325.531.82%29,744,250
May 21, 202626.3426.6925.2125.2725.08-5.53%48,332,620
May 20, 202626.9427.1026.3426.7526.54-1.36%31,586,770
May 19, 202627.9728.2026.7027.1226.91-4.78%48,896,460
May 18, 202629.0129.4928.1028.4828.26-1.42%50,246,590
May 15, 202628.2929.9828.2928.8928.674.41%77,319,860
May 14, 202628.1928.8027.5027.6727.46-3.15%47,475,200
May 13, 202626.7528.6526.7128.5728.355.62%69,286,080
May 12, 202627.4728.2726.7327.0526.84-1.56%49,749,190
May 11, 202627.0127.5827.0127.4827.273.66%60,784,170
May 8, 202627.0027.3626.2826.5126.31-2.32%61,904,590
May 7, 202629.5029.5727.0027.1426.93-9.53%105,707,800
May 6, 202631.2531.3929.6530.0029.77-5.42%92,310,080
Apr 30, 202629.2531.7228.9331.7231.489.99%65,184,160
Apr 29, 202628.0029.4927.7028.8428.624.99%51,363,420
Apr 28, 202627.4328.1427.2427.4727.260.26%50,694,700
Apr 27, 202625.9027.8025.6127.4027.196.24%59,771,140
Apr 24, 202626.0126.6025.1925.7925.593.28%49,327,790
Apr 23, 202626.0826.1524.5424.9724.78-4.26%41,270,400
Apr 22, 202626.0826.3925.8026.0825.88-1.10%31,592,430
Apr 21, 202626.4526.9525.5826.3726.170.15%43,439,110
Apr 20, 202625.1426.3625.0426.3326.134.48%53,363,990
Apr 17, 202624.5025.6524.1925.2025.013.07%45,592,030
Apr 16, 202624.1224.5523.7024.4524.261.54%32,613,510
Apr 15, 202625.0325.0823.8924.0823.90-4.63%42,956,350
Apr 14, 202623.4625.3623.3325.2525.066.90%60,600,640
Apr 13, 202624.0024.2022.5523.6223.44-1.09%47,729,590
Apr 10, 202623.8124.5823.6523.8823.700.29%36,673,080
Apr 9, 202624.1124.2523.3323.8123.63-0.67%31,194,580
Apr 8, 202623.5124.1123.3023.9723.79-3.73%50,841,020
Apr 7, 202623.8925.5023.8824.9024.714.89%44,940,890
Apr 3, 202625.1825.2923.0923.7423.56-5.68%46,444,520
Apr 2, 202625.5626.4624.8225.1724.980.48%42,834,900
Apr 1, 202625.3025.8824.5025.0524.86-2.91%38,910,180
Mar 31, 202626.7827.5325.6525.8025.60-3.70%37,287,640
Mar 30, 202626.1527.5526.1326.7926.584.65%51,031,480
Mar 27, 202624.4126.1024.4125.6025.403.77%53,765,410
Mar 26, 202624.4725.4524.4724.6724.481.19%42,109,560
Mar 25, 202624.7024.9523.9824.3824.19-1.06%33,644,220
Mar 24, 202625.4725.4923.7724.6424.45-1.72%37,878,640
Mar 23, 202624.5026.4424.1825.0724.881.21%54,835,540
Mar 20, 202626.3026.3024.7524.7724.58-6.10%49,685,930
Mar 19, 202627.3528.2826.0626.3826.18-0.04%69,702,670
Mar 18, 202626.7226.9525.6426.3926.19-1.46%39,304,140
Mar 17, 202627.0928.3326.4126.7826.57-2.90%50,623,530