Guangxi Rural Investment Sugar Industry Group Co., Ltd (SHE:000911)
China · Delayed Price · Currency is CNY 3.610
-0.040 (-1.10%)
Jun 26, 2026, 3:04 PM CST
SHE:000911 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5.92 | 6.07 | 5.72 | 5.75 | 5.75 | -4.01% | 9,611,839 |
| May 20, 2026 | 6.30 | 6.32 | 5.99 | 5.99 | 5.99 | -5.07% | 11,119,400 |
| May 19, 2026 | 6.30 | 6.52 | 6.24 | 6.31 | 6.31 | 1.12% | 14,550,120 |
| May 18, 2026 | 5.99 | 6.24 | 5.92 | 6.24 | 6.24 | 5.05% | 13,627,070 |
| May 15, 2026 | 6.00 | 6.09 | 5.91 | 5.94 | 5.94 | -1.66% | 7,067,005 |
| May 14, 2026 | 6.08 | 6.11 | 5.92 | 6.04 | 6.04 | 0.67% | 8,838,310 |
| May 13, 2026 | 5.72 | 6.08 | 5.72 | 6.00 | 6.00 | 3.45% | 12,114,800 |
| May 12, 2026 | 5.78 | 6.03 | 5.75 | 5.80 | 5.80 | 0.87% | 11,236,000 |
| May 11, 2026 | 5.88 | 6.04 | 5.72 | 5.75 | 5.75 | -0.69% | 15,897,300 |
| May 8, 2026 | 5.48 | 5.79 | 5.48 | 5.79 | 5.79 | 5.08% | 13,164,920 |
| May 7, 2026 | 5.44 | 5.57 | 5.40 | 5.51 | 5.51 | 1.29% | 14,301,300 |
| May 6, 2026 | 5.52 | 5.60 | 5.44 | 5.44 | 5.44 | -5.06% | 29,826,330 |
| Apr 30, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -4.98% | 6,288,700 |
| Apr 28, 2026 | 5.91 | 6.19 | 5.83 | 6.03 | 6.03 | 1.52% | 14,927,500 |
| Apr 27, 2026 | 6.00 | 6.00 | 5.73 | 5.94 | 5.94 | -1.16% | 14,607,200 |
| Apr 24, 2026 | 5.83 | 6.06 | 5.80 | 6.01 | 6.01 | 3.44% | 14,055,300 |
| Apr 23, 2026 | 5.98 | 5.99 | 5.80 | 5.81 | 5.81 | -3.17% | 13,761,700 |
| Apr 22, 2026 | 6.17 | 6.28 | 5.98 | 6.00 | 6.00 | -4.00% | 25,629,800 |
| Apr 21, 2026 | 5.91 | 6.46 | 5.91 | 6.25 | 6.25 | 6.47% | 32,692,800 |
| Apr 20, 2026 | 5.75 | 5.92 | 5.68 | 5.87 | 5.87 | 1.56% | 10,813,800 |
| Apr 17, 2026 | 5.85 | 5.85 | 5.69 | 5.78 | 5.78 | -1.37% | 8,410,000 |
| Apr 16, 2026 | 5.71 | 5.89 | 5.65 | 5.86 | 5.86 | 2.09% | 11,445,300 |
| Apr 15, 2026 | 5.90 | 5.91 | 5.72 | 5.74 | 5.74 | -3.04% | 9,893,200 |
| Apr 14, 2026 | 5.97 | 5.98 | 5.78 | 5.92 | 5.92 | -0.84% | 13,280,700 |
| Apr 13, 2026 | 6.00 | 6.09 | 5.88 | 5.97 | 5.97 | -4.33% | 13,450,810 |