Guangxi Rural Investment Sugar Industry Group Co., Ltd (SHE:000911)
China · Delayed Price · Currency is CNY 5.94
+0.16 (2.77%)
Jun 2, 2026, 3:04 PM CST
SHE:000911 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.44 | 6.06 | 5.44 | 5.93 | - | 2.60% | 9,583,200 |
| 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 |
| Apr 10, 2026 | 6.24 | 6.31 | 6.20 | 6.24 | 6.24 | 0.32% | 5,390,101 |
| Apr 9, 2026 | 6.27 | 6.34 | 6.15 | 6.22 | 6.22 | -1.74% | 5,144,300 |
| Apr 8, 2026 | 6.37 | 6.39 | 6.25 | 6.33 | 6.33 | -0.16% | 6,445,397 |
| Apr 7, 2026 | 6.08 | 6.37 | 6.00 | 6.34 | 6.34 | 4.11% | 9,983,400 |
| Apr 3, 2026 | 6.46 | 6.47 | 6.08 | 6.09 | 6.09 | -6.02% | 13,345,200 |
| Apr 2, 2026 | 6.54 | 6.65 | 6.39 | 6.48 | 6.48 | -0.92% | 5,940,302 |
| Apr 1, 2026 | 6.69 | 6.69 | 6.47 | 6.54 | 6.54 | -1.21% | 8,667,200 |
| Mar 31, 2026 | 6.79 | 6.91 | 6.60 | 6.62 | 6.62 | -2.79% | 7,955,901 |
| Mar 30, 2026 | 6.62 | 6.98 | 6.60 | 6.81 | 6.81 | 3.03% | 12,441,700 |
| Mar 27, 2026 | 6.46 | 6.63 | 6.43 | 6.61 | 6.61 | 1.69% | 5,155,300 |
| Mar 26, 2026 | 6.58 | 6.62 | 6.46 | 6.50 | 6.50 | -1.22% | 4,784,601 |
| Mar 25, 2026 | 6.49 | 6.62 | 6.43 | 6.58 | 6.58 | 1.86% | 6,670,468 |
| Mar 24, 2026 | 6.31 | 6.46 | 6.19 | 6.46 | 6.46 | 4.03% | 7,719,501 |
| Mar 23, 2026 | 6.53 | 6.60 | 6.15 | 6.21 | 6.21 | -6.33% | 12,554,100 |
| Mar 20, 2026 | 6.80 | 6.90 | 6.60 | 6.63 | 6.63 | -2.36% | 10,218,630 |
| Mar 19, 2026 | 6.96 | 7.07 | 6.77 | 6.79 | 6.79 | -0.73% | 10,889,400 |
| Mar 18, 2026 | 6.96 | 6.96 | 6.74 | 6.84 | 6.84 | -0.87% | 7,883,300 |