Guangxi Rural Investment Sugar Industry Group Co., Ltd (SHE:000911)
China · Delayed Price · Currency is CNY 6.47
+0.03 (0.47%)
Feb 13, 2026, 3:04 PM CST
SHE:000911 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6.43 | 6.52 | 6.43 | 6.47 | 6.47 | 0.47% | 6,733,100 |
| Feb 12, 2026 | 6.70 | 6.71 | 6.43 | 6.44 | 6.44 | -3.74% | 16,905,403 |
| Feb 11, 2026 | 6.81 | 6.83 | 6.68 | 6.69 | 6.69 | -2.05% | 8,290,000 |
| Feb 10, 2026 | 6.80 | 6.87 | 6.73 | 6.83 | 6.83 | 0.74% | 8,480,506 |
| Feb 9, 2026 | 6.69 | 6.78 | 6.66 | 6.78 | 6.78 | 1.80% | 12,089,000 |
| Feb 6, 2026 | 6.55 | 6.72 | 6.55 | 6.66 | 6.66 | 0.15% | 14,373,200 |
| Feb 5, 2026 | 6.69 | 6.89 | 6.64 | 6.65 | 6.65 | -1.63% | 18,797,340 |
| Feb 4, 2026 | 6.62 | 6.76 | 6.51 | 6.76 | 6.76 | 1.81% | 24,197,150 |
| Feb 3, 2026 | 6.60 | 6.79 | 6.60 | 6.64 | 6.64 | -9.41% | 46,651,440 |
| Feb 2, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -9.95% | 7,010,100 |
| Jan 30, 2026 | 7.96 | 8.77 | 7.90 | 8.14 | 8.14 | 2.13% | 36,621,900 |
| Jan 29, 2026 | 7.77 | 8.05 | 7.73 | 7.97 | 7.97 | 2.57% | 20,365,700 |
| Jan 28, 2026 | 7.61 | 7.81 | 7.55 | 7.77 | 7.77 | 2.10% | 11,036,300 |
| Jan 27, 2026 | 7.69 | 7.78 | 7.51 | 7.61 | 7.61 | -1.81% | 8,165,800 |
| Jan 26, 2026 | 7.60 | 7.85 | 7.50 | 7.75 | 7.75 | 1.97% | 15,564,001 |
| Jan 23, 2026 | 7.65 | 7.66 | 7.55 | 7.60 | 7.60 | -0.65% | 8,197,101 |
| Jan 22, 2026 | 7.55 | 7.68 | 7.51 | 7.65 | 7.65 | 1.32% | 6,178,897 |
| Jan 21, 2026 | 7.54 | 7.55 | 7.41 | 7.55 | 7.55 | 0.27% | 6,310,406 |
| Jan 20, 2026 | 7.50 | 7.56 | 7.47 | 7.53 | 7.53 | 0.27% | 5,761,700 |
| Jan 19, 2026 | 7.36 | 7.52 | 7.36 | 7.51 | 7.51 | 1.90% | 6,390,002 |
| Jan 16, 2026 | 7.47 | 7.49 | 7.35 | 7.37 | 7.37 | -1.07% | 4,613,600 |
| Jan 15, 2026 | 7.40 | 7.47 | 7.39 | 7.45 | 7.45 | - | 4,692,100 |
| Jan 14, 2026 | 7.46 | 7.52 | 7.38 | 7.45 | 7.45 | -0.53% | 8,423,100 |
| Jan 13, 2026 | 7.52 | 7.58 | 7.47 | 7.49 | 7.49 | -0.27% | 8,706,000 |
| Jan 12, 2026 | 7.53 | 7.56 | 7.45 | 7.51 | 7.51 | - | 8,630,700 |
| Jan 9, 2026 | 7.45 | 7.53 | 7.42 | 7.51 | 7.51 | 0.81% | 7,465,500 |
| Jan 8, 2026 | 7.36 | 7.47 | 7.33 | 7.45 | 7.45 | 0.81% | 5,313,700 |
| Jan 7, 2026 | 7.45 | 7.45 | 7.34 | 7.39 | 7.39 | -0.94% | 6,121,430 |
| Jan 6, 2026 | 7.37 | 7.47 | 7.35 | 7.46 | 7.46 | 1.08% | 5,633,630 |
| Jan 5, 2026 | 7.36 | 7.43 | 7.34 | 7.38 | 7.38 | 0.96% | 5,430,230 |
| Dec 31, 2025 | 7.35 | 7.40 | 7.23 | 7.31 | 7.31 | -0.68% | 6,035,700 |
| Dec 30, 2025 | 7.46 | 7.49 | 7.33 | 7.36 | 7.36 | -1.08% | 5,050,800 |
| Dec 29, 2025 | 7.55 | 7.56 | 7.38 | 7.44 | 7.44 | -1.72% | 4,891,700 |
| Dec 26, 2025 | 7.58 | 7.68 | 7.54 | 7.57 | 7.57 | -0.13% | 4,913,000 |
| Dec 25, 2025 | 7.53 | 7.63 | 7.48 | 7.58 | 7.58 | 1.07% | 5,029,600 |
| Dec 24, 2025 | 7.53 | 7.55 | 7.46 | 7.50 | 7.50 | -0.40% | 4,206,900 |
| Dec 23, 2025 | 7.64 | 7.73 | 7.50 | 7.53 | 7.53 | -1.44% | 4,650,700 |
| Dec 22, 2025 | 7.62 | 7.69 | 7.56 | 7.64 | 7.64 | - | 5,053,701 |
| Dec 19, 2025 | 7.49 | 7.66 | 7.42 | 7.64 | 7.64 | 2.00% | 5,717,697 |
| Dec 18, 2025 | 7.36 | 7.53 | 7.30 | 7.49 | 7.49 | 1.63% | 5,537,631 |
| Dec 17, 2025 | 7.43 | 7.50 | 7.27 | 7.37 | 7.37 | -0.81% | 6,095,000 |
| Dec 16, 2025 | 7.48 | 7.65 | 7.40 | 7.43 | 7.43 | -0.80% | 6,132,700 |
| Dec 15, 2025 | 7.36 | 7.57 | 7.29 | 7.49 | 7.49 | 2.18% | 8,426,603 |
| Dec 12, 2025 | 7.56 | 7.57 | 7.31 | 7.33 | 7.33 | -2.91% | 7,619,300 |
| Dec 11, 2025 | 7.77 | 7.77 | 7.52 | 7.55 | 7.55 | -2.33% | 5,251,701 |
| Dec 10, 2025 | 7.78 | 7.81 | 7.66 | 7.73 | 7.73 | -0.77% | 4,548,510 |
| Dec 9, 2025 | 7.90 | 7.95 | 7.72 | 7.79 | 7.79 | -1.39% | 5,516,100 |
| Dec 8, 2025 | 7.96 | 8.01 | 7.87 | 7.90 | 7.90 | -0.75% | 5,330,600 |
| Dec 5, 2025 | 7.97 | 7.98 | 7.87 | 7.96 | 7.96 | 0.25% | 4,694,100 |
| Dec 4, 2025 | 8.11 | 8.13 | 7.89 | 7.94 | 7.94 | -1.85% | 6,101,400 |