Guangxi Rural Investment Sugar Industry Group Co., Ltd (SHE:000911)
China · Delayed Price · Currency is CNY 5.65
+0.25 (4.63%)
Oct 8, 2026, 3:04 PM CST
SHE:000911 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5.07 | 5.89 | 5.07 | 5.65 | 5.65 | 4.63% | 15,608,500 |
| Sep 30, 2026 | 5.07 | 5.40 | 5.03 | 5.40 | 5.40 | 9.98% | 11,133,100 |
| Sep 29, 2026 | 4.93 | 5.00 | 4.89 | 4.91 | 4.91 | -1.41% | 4,494,600 |
| Sep 28, 2026 | 5.07 | 5.19 | 4.95 | 4.98 | 4.98 | -2.54% | 5,689,901 |
| Sep 24, 2026 | 5.17 | 5.29 | 5.08 | 5.11 | 5.11 | -0.97% | 5,831,100 |
| Sep 23, 2026 | 5.27 | 5.32 | 5.13 | 5.16 | 5.16 | -2.64% | 8,766,070 |
| Sep 22, 2026 | 5.32 | 5.45 | 5.19 | 5.30 | 5.30 | -1.12% | 8,873,373 |
| Sep 21, 2026 | 5.20 | 5.36 | 5.14 | 5.36 | 5.36 | 2.68% | 10,256,200 |
| Sep 18, 2026 | 5.10 | 5.32 | 5.07 | 5.22 | 5.22 | -1.51% | 11,964,000 |
| Sep 17, 2026 | 5.04 | 5.33 | 4.88 | 5.30 | 5.30 | 5.37% | 20,826,401 |
| Sep 16, 2026 | 5.11 | 5.25 | 4.98 | 5.03 | 5.03 | -0.59% | 13,765,900 |
| Sep 15, 2026 | 5.55 | 5.59 | 5.05 | 5.06 | 5.06 | -6.64% | 17,765,700 |
| Sep 14, 2026 | 5.83 | 5.90 | 5.40 | 5.42 | 5.42 | -9.36% | 24,181,900 |
| Sep 11, 2026 | 6.27 | 6.37 | 5.84 | 5.98 | 5.98 | -7.57% | 28,166,999 |
| Sep 10, 2026 | 6.92 | 7.02 | 6.47 | 6.47 | 6.47 | -10.01% | 28,858,900 |
| Sep 9, 2026 | 6.67 | 7.32 | 6.67 | 7.19 | 7.19 | 7.96% | 42,750,111 |
| Sep 8, 2026 | 6.60 | 6.66 | 6.51 | 6.66 | 6.66 | 10.08% | 20,472,900 |
| Sep 7, 2026 | 5.93 | 6.30 | 5.93 | 6.05 | 6.05 | 3.95% | 20,971,500 |
| Sep 4, 2026 | 5.51 | 5.83 | 5.40 | 5.82 | 5.82 | 3.56% | 15,158,086 |
| Sep 3, 2026 | 5.59 | 5.76 | 5.40 | 5.62 | 5.62 | 1.63% | 16,115,886 |
| Sep 2, 2026 | 5.44 | 5.96 | 5.44 | 5.53 | 5.53 | 1.84% | 22,347,786 |
| Sep 1, 2026 | 5.16 | 5.64 | 5.16 | 5.43 | 5.43 | 4.83% | 17,579,300 |
| Aug 31, 2026 | 5.42 | 5.68 | 5.10 | 5.18 | 5.18 | -3.00% | 17,467,447 |
| Aug 28, 2026 | 5.30 | 5.48 | 5.25 | 5.34 | 5.34 | 2.30% | 11,592,446 |
| Aug 27, 2026 | 4.95 | 5.25 | 4.95 | 5.22 | 5.22 | 5.88% | 11,187,106 |
| Aug 26, 2026 | 4.80 | 4.96 | 4.80 | 4.93 | 4.93 | - | 4,582,100 |
| Aug 25, 2026 | 4.97 | 5.12 | 4.86 | 4.93 | 4.93 | -0.40% | 8,178,501 |
| Aug 24, 2026 | 4.82 | 5.19 | 4.82 | 4.95 | 4.95 | 0.81% | 9,315,300 |
| Aug 21, 2026 | 5.06 | 5.06 | 4.84 | 4.91 | 4.91 | -5.21% | 10,658,400 |
| Aug 20, 2026 | 4.92 | 5.30 | 4.77 | 5.18 | 5.18 | 3.60% | 19,410,080 |
| Aug 19, 2026 | 5.11 | 5.22 | 4.91 | 5.00 | 5.00 | -1.57% | 18,439,501 |
| Aug 18, 2026 | 4.70 | 5.24 | 4.68 | 5.08 | 5.08 | 6.72% | 19,644,705 |
| Aug 17, 2026 | 4.61 | 4.80 | 4.61 | 4.76 | 4.76 | 4.16% | 7,378,400 |
| Aug 14, 2026 | 4.55 | 4.63 | 4.45 | 4.57 | 4.57 | 1.56% | 4,397,100 |
| Aug 13, 2026 | 4.66 | 4.66 | 4.49 | 4.50 | 4.50 | -5.46% | 7,730,502 |
| Aug 12, 2026 | 4.77 | 4.92 | 4.71 | 4.76 | 4.76 | 1.28% | 7,109,400 |
| Aug 11, 2026 | 4.81 | 4.81 | 4.66 | 4.70 | 4.70 | -5.05% | 9,550,000 |
| Aug 10, 2026 | 4.62 | 4.95 | 4.57 | 4.95 | 4.95 | 8.79% | 9,937,366 |
| Aug 7, 2026 | 4.50 | 4.70 | 4.48 | 4.55 | 4.55 | 1.56% | 7,071,068 |
| Aug 6, 2026 | 4.43 | 4.66 | 4.36 | 4.48 | 4.48 | 1.36% | 7,182,608 |
| Aug 5, 2026 | 4.43 | 4.46 | 4.37 | 4.42 | 4.42 | -0.45% | 3,561,210 |
| Aug 4, 2026 | 4.45 | 4.48 | 4.35 | 4.44 | 4.44 | - | 3,556,900 |
| Aug 3, 2026 | 4.20 | 4.44 | 4.19 | 4.44 | 4.44 | 6.22% | 5,625,500 |
| 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 |