Guangxi Rural Investment Sugar Industry Group Co., Ltd (SHE:000911)
China · Delayed Price · Currency is CNY 4.180
+0.070 (1.70%)
Jul 31, 2026, 3:04 PM CST
SHE:000911 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.14 | 4.20 | 4.11 | 4.18 | 4.18 | 1.70% | 2,772,166 |
| Jul 30, 2026 | 4.19 | 4.23 | 4.10 | 4.11 | 4.11 | -1.91% | 2,993,700 |
| Jul 29, 2026 | 4.16 | 4.25 | 4.10 | 4.19 | 4.19 | - | 2,964,201 |
| Jul 28, 2026 | 4.02 | 4.29 | 4.01 | 4.19 | 4.19 | 3.20% | 4,808,401 |
| Jul 27, 2026 | 3.94 | 4.08 | 3.94 | 4.06 | 4.06 | 2.78% | 2,295,700 |
| Jul 24, 2026 | 3.96 | 4.00 | 3.91 | 3.95 | 3.95 | -1.00% | 1,884,100 |
| Jul 23, 2026 | 3.86 | 3.99 | 3.83 | 3.99 | 3.99 | 3.91% | 2,684,000 |
| Jul 22, 2026 | 3.90 | 3.92 | 3.80 | 3.84 | 3.84 | -1.54% | 2,496,601 |
| Jul 21, 2026 | 3.98 | 3.99 | 3.82 | 3.90 | 3.90 | -1.76% | 3,841,100 |
| Jul 20, 2026 | 4.05 | 4.12 | 3.93 | 3.97 | 3.97 | 1.28% | 5,334,300 |
| Jul 17, 2026 | 4.02 | 4.11 | 3.92 | 3.92 | 3.92 | -3.92% | 3,745,200 |
| Jul 16, 2026 | 4.05 | 4.15 | 4.01 | 4.08 | 4.08 | 0.74% | 2,822,200 |
| Jul 15, 2026 | 4.03 | 4.13 | 4.01 | 4.05 | 4.05 | -0.74% | 2,860,500 |
| Jul 14, 2026 | 4.08 | 4.10 | 3.91 | 4.08 | 4.08 | -0.49% | 3,763,320 |
| Jul 13, 2026 | 4.30 | 4.30 | 4.05 | 4.10 | 4.10 | -4.43% | 4,323,400 |
| Jul 10, 2026 | 4.25 | 4.36 | 4.04 | 4.29 | 4.29 | 1.66% | 6,750,800 |
| Jul 9, 2026 | 4.14 | 4.38 | 4.01 | 4.22 | 4.22 | 3.18% | 7,744,701 |
| Jul 8, 2026 | 3.98 | 4.14 | 3.89 | 4.09 | 4.09 | 2.76% | 5,487,000 |
| Jul 7, 2026 | 4.06 | 4.15 | 3.89 | 3.98 | 3.98 | -1.97% | 6,269,013 |
| Jul 6, 2026 | 4.15 | 4.38 | 4.00 | 4.06 | 4.06 | -1.69% | 9,130,401 |
| Jul 3, 2026 | 4.00 | 4.22 | 3.99 | 4.13 | 4.13 | 2.23% | 6,631,501 |
| Jul 2, 2026 | 4.04 | 4.22 | 4.03 | 4.04 | 4.04 | 0.50% | 6,901,432 |
| Jul 1, 2026 | 3.78 | 4.02 | 3.78 | 4.02 | 4.02 | 4.96% | 7,162,400 |
| Jun 30, 2026 | 3.76 | 3.90 | 3.64 | 3.83 | 3.83 | 1.59% | 6,955,600 |
| Jun 29, 2026 | 3.62 | 3.79 | 3.44 | 3.77 | 3.77 | 4.43% | 8,252,602 |
| Jun 26, 2026 | 3.61 | 3.71 | 3.49 | 3.61 | 3.61 | -1.10% | 8,553,702 |
| Jun 25, 2026 | 3.73 | 3.78 | 3.65 | 3.65 | 3.65 | -4.95% | 7,959,255 |
| Jun 24, 2026 | 4.07 | 4.14 | 3.84 | 3.84 | 3.84 | -4.95% | 9,481,301 |
| Jun 23, 2026 | 4.06 | 4.22 | 4.00 | 4.04 | 4.04 | -0.74% | 12,193,607 |
| Jun 22, 2026 | 4.07 | 4.17 | 4.07 | 4.07 | 4.07 | -4.91% | 5,179,900 |
| Jun 18, 2026 | 4.38 | 4.40 | 4.28 | 4.28 | 4.28 | -4.89% | 10,550,910 |
| Jun 17, 2026 | 4.69 | 4.70 | 4.50 | 4.50 | 4.50 | -5.06% | 9,738,800 |
| Jun 16, 2026 | 4.65 | 4.82 | 4.63 | 4.74 | 4.74 | 1.94% | 13,789,400 |
| Jun 15, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.91% | 1,552,000 |
| Jun 12, 2026 | 4.87 | 4.97 | 4.72 | 4.89 | 4.89 | 1.66% | 6,506,100 |
| Jun 11, 2026 | 4.91 | 4.96 | 4.75 | 4.81 | 4.81 | -3.22% | 6,197,311 |
| Jun 10, 2026 | 5.01 | 5.13 | 4.91 | 4.97 | 4.97 | -3.31% | 6,028,112 |
| Jun 9, 2026 | 5.37 | 5.42 | 5.12 | 5.14 | 5.14 | -4.64% | 8,883,410 |
| Jun 8, 2026 | 5.40 | 5.56 | 5.30 | 5.39 | 5.39 | -2.71% | 6,137,665 |
| Jun 5, 2026 | 5.52 | 5.66 | 5.45 | 5.54 | 5.54 | -1.25% | 5,853,600 |
| Jun 4, 2026 | 5.88 | 5.88 | 5.61 | 5.61 | 5.61 | -4.92% | 8,770,500 |
| Jun 3, 2026 | 5.94 | 6.12 | 5.86 | 5.90 | 5.90 | -0.67% | 7,712,115 |
| Jun 2, 2026 | 6.01 | 6.06 | 5.87 | 5.94 | 5.94 | 2.77% | 12,639,700 |
| Jun 1, 2026 | 5.50 | 5.78 | 5.50 | 5.78 | 5.78 | 5.09% | 4,477,500 |
| May 29, 2026 | 5.44 | 5.69 | 5.39 | 5.50 | 5.50 | 0.92% | 6,154,900 |
| May 28, 2026 | 5.45 | 5.54 | 5.34 | 5.45 | 5.45 | -0.91% | 4,370,900 |
| May 27, 2026 | 5.64 | 5.69 | 5.45 | 5.50 | 5.50 | -2.65% | 4,857,301 |
| May 26, 2026 | 5.48 | 5.74 | 5.45 | 5.65 | 5.65 | 2.73% | 6,397,801 |
| May 25, 2026 | 5.76 | 5.80 | 5.46 | 5.50 | 5.50 | -4.35% | 8,959,901 |
| May 22, 2026 | 5.76 | 5.84 | 5.73 | 5.75 | 5.75 | - | 4,527,500 |