GDH Supertime Group Company Limited (SHE:001338)
China · Delayed Price · Currency is CNY 8.31
0.00 (0.00%)
Oct 28, 2026, 1:35 PM CST
SHE:001338 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.55 | 8.55 | 8.17 | 8.31 | 8.31 | - | 3,594,100 |
| Oct 27, 2026 | 8.50 | 8.56 | 8.29 | 8.31 | 8.31 | -2.35% | 6,097,300 |
| Oct 26, 2026 | 8.47 | 8.56 | 8.35 | 8.51 | 8.51 | -2.30% | 6,670,080 |
| Oct 23, 2026 | 8.55 | 8.74 | 8.41 | 8.71 | 8.71 | 0.93% | 5,990,600 |
| Oct 22, 2026 | 8.80 | 8.86 | 8.59 | 8.63 | 8.63 | -1.93% | 5,825,400 |
| Oct 21, 2026 | 8.94 | 9.06 | 8.80 | 8.80 | 8.80 | -1.46% | 5,535,400 |
| Oct 20, 2026 | 8.95 | 9.11 | 8.85 | 8.93 | 8.93 | -0.89% | 7,014,300 |
| Oct 19, 2026 | 9.09 | 9.16 | 8.91 | 9.01 | 9.01 | -1.96% | 7,536,200 |
| Oct 16, 2026 | 9.20 | 9.37 | 9.08 | 9.19 | 9.19 | 0.22% | 8,072,000 |
| Oct 15, 2026 | 9.21 | 9.72 | 9.15 | 9.17 | 9.17 | -2.76% | 11,095,100 |
| Oct 14, 2026 | 9.30 | 9.68 | 9.26 | 9.43 | 9.43 | 0.96% | 11,616,100 |
| Oct 13, 2026 | 9.27 | 9.34 | 9.14 | 9.34 | 9.34 | 0.65% | 6,231,700 |
| Oct 12, 2026 | 9.41 | 9.51 | 9.22 | 9.28 | 9.28 | -1.80% | 7,507,835 |
| Oct 9, 2026 | 9.32 | 9.45 | 9.16 | 9.45 | 9.45 | 1.39% | 7,678,000 |
| Oct 8, 2026 | 9.21 | 9.37 | 9.17 | 9.32 | 9.32 | 1.19% | 8,295,212 |
| Sep 30, 2026 | 9.10 | 9.24 | 9.07 | 9.21 | 9.21 | 1.54% | 6,987,100 |
| Sep 29, 2026 | 9.17 | 9.27 | 9.00 | 9.07 | 9.07 | -2.16% | 7,463,644 |
| Sep 28, 2026 | 9.15 | 9.32 | 9.05 | 9.27 | 9.27 | 1.87% | 9,389,900 |
| Sep 24, 2026 | 9.09 | 9.24 | 8.98 | 9.10 | 9.10 | -0.87% | 8,006,023 |
| Sep 23, 2026 | 9.10 | 9.45 | 9.00 | 9.18 | 9.18 | 0.77% | 10,681,922 |
| Sep 22, 2026 | 9.11 | 9.19 | 8.99 | 9.11 | 9.11 | -1.19% | 6,633,722 |
| Sep 21, 2026 | 9.08 | 9.24 | 9.00 | 9.22 | 9.22 | 1.65% | 7,093,200 |
| Sep 18, 2026 | 8.97 | 9.12 | 8.88 | 9.07 | 9.07 | 1.00% | 7,356,901 |
| Sep 17, 2026 | 8.80 | 9.02 | 8.69 | 8.98 | 8.98 | 1.01% | 7,447,898 |
| Sep 16, 2026 | 8.83 | 8.98 | 8.77 | 8.89 | 8.89 | -0.22% | 7,258,700 |
| Sep 15, 2026 | 9.12 | 9.17 | 8.88 | 8.91 | 8.91 | -2.30% | 8,852,800 |
| Sep 14, 2026 | 9.32 | 9.38 | 9.06 | 9.12 | 9.12 | -1.94% | 10,804,999 |
| Sep 11, 2026 | 9.83 | 9.90 | 9.26 | 9.30 | 9.30 | -5.30% | 17,247,640 |
| Sep 10, 2026 | 9.94 | 10.49 | 9.62 | 9.82 | 9.82 | -0.91% | 22,639,422 |
| Sep 9, 2026 | 9.80 | 10.20 | 9.68 | 9.91 | 9.91 | 0.51% | 23,731,121 |
| Sep 8, 2026 | 9.41 | 10.20 | 9.41 | 9.86 | 9.86 | 5.01% | 25,392,457 |
| Sep 7, 2026 | 9.26 | 9.44 | 9.23 | 9.39 | 9.39 | 1.84% | 9,584,849 |
| Sep 4, 2026 | 9.04 | 9.29 | 9.00 | 9.22 | 9.22 | 1.99% | 8,338,700 |
| Sep 3, 2026 | 9.14 | 9.20 | 9.00 | 9.04 | 9.04 | -1.20% | 6,670,242 |
| Sep 2, 2026 | 9.24 | 9.33 | 9.10 | 9.15 | 9.15 | -2.14% | 8,670,800 |
| Sep 1, 2026 | 9.12 | 9.44 | 9.09 | 9.35 | 9.35 | 2.52% | 12,856,300 |
| Aug 31, 2026 | 9.23 | 9.27 | 9.10 | 9.12 | 9.12 | -0.98% | 11,290,100 |
| Aug 28, 2026 | 9.01 | 9.27 | 8.92 | 9.21 | 9.21 | 1.99% | 14,451,021 |
| Aug 27, 2026 | 8.79 | 9.07 | 8.78 | 9.03 | 9.03 | 2.15% | 13,668,021 |
| Aug 26, 2026 | 8.78 | 8.93 | 8.75 | 8.84 | 8.84 | - | 13,239,400 |
| Aug 25, 2026 | 8.60 | 9.18 | 8.60 | 8.84 | 8.84 | 2.79% | 14,777,600 |
| Aug 24, 2026 | 8.82 | 8.95 | 8.57 | 8.60 | 8.60 | -2.93% | 14,530,000 |
| Aug 21, 2026 | 9.08 | 9.13 | 8.79 | 8.86 | 8.86 | -3.17% | 16,990,830 |
| Aug 20, 2026 | 9.34 | 9.51 | 9.01 | 9.15 | 9.15 | -4.98% | 35,103,220 |
| Aug 19, 2026 | 8.74 | 9.63 | 8.68 | 9.63 | 9.63 | 10.06% | 30,358,420 |
| Aug 18, 2026 | 8.59 | 8.84 | 8.54 | 8.75 | 8.75 | 1.74% | 10,195,230 |
| Aug 17, 2026 | 8.50 | 8.65 | 8.41 | 8.60 | 8.60 | 1.06% | 4,417,800 |
| Aug 14, 2026 | 8.62 | 8.66 | 8.51 | 8.51 | 8.51 | -1.62% | 3,872,300 |
| Aug 13, 2026 | 8.77 | 8.79 | 8.64 | 8.65 | 8.65 | -1.48% | 4,484,380 |
| Aug 12, 2026 | 8.76 | 8.83 | 8.71 | 8.78 | 8.78 | - | 3,572,606 |