GDH Supertime Group Company Limited (SHE:001338)
China · Delayed Price · Currency is CNY 8.92
+0.15 (1.71%)
Aug 3, 2026, 3:04 PM CST
SHE:001338 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.78 | 8.95 | 8.74 | 8.92 | 8.92 | 1.71% | 4,755,000 |
| Jul 31, 2026 | 8.60 | 8.78 | 8.57 | 8.77 | 8.77 | 1.04% | 4,360,933 |
| Jul 30, 2026 | 8.62 | 8.83 | 8.60 | 8.68 | 8.68 | 0.23% | 5,303,100 |
| Jul 29, 2026 | 8.54 | 8.80 | 8.48 | 8.66 | 8.66 | 2.12% | 4,963,400 |
| Jul 28, 2026 | 8.31 | 8.49 | 8.28 | 8.48 | 8.48 | 1.92% | 4,351,800 |
| Jul 27, 2026 | 8.05 | 8.35 | 8.05 | 8.32 | 8.32 | 2.46% | 3,972,500 |
| Jul 24, 2026 | 8.37 | 8.38 | 8.10 | 8.12 | 8.12 | -2.99% | 3,703,600 |
| Jul 23, 2026 | 8.21 | 8.38 | 8.17 | 8.37 | 8.37 | 1.70% | 4,096,500 |
| Jul 22, 2026 | 8.33 | 8.37 | 8.14 | 8.23 | 8.23 | -1.08% | 5,723,501 |
| Jul 21, 2026 | 8.59 | 8.63 | 8.30 | 8.32 | 8.32 | -3.14% | 9,141,200 |
| Jul 20, 2026 | 8.54 | 8.80 | 8.49 | 8.59 | 8.59 | -0.23% | 6,433,369 |
| Jul 17, 2026 | 8.78 | 8.95 | 8.52 | 8.61 | 8.61 | -2.38% | 6,079,000 |
| Jul 16, 2026 | 8.73 | 8.85 | 8.63 | 8.82 | 8.82 | 1.03% | 5,143,900 |
| Jul 15, 2026 | 8.52 | 8.81 | 8.47 | 8.73 | 8.73 | 2.11% | 4,542,500 |
| Jul 14, 2026 | 8.36 | 8.58 | 8.36 | 8.55 | 8.55 | 0.59% | 4,735,800 |
| Jul 13, 2026 | 8.61 | 8.61 | 8.44 | 8.50 | 8.50 | -1.05% | 3,781,700 |
| Jul 10, 2026 | 8.41 | 8.68 | 8.34 | 8.59 | 8.59 | 2.02% | 4,894,144 |
| Jul 9, 2026 | 8.53 | 8.59 | 8.33 | 8.42 | 8.42 | -1.41% | 4,131,168 |
| Jul 8, 2026 | 8.53 | 8.61 | 8.42 | 8.54 | 8.54 | -0.23% | 3,927,700 |
| Jul 7, 2026 | 8.75 | 8.90 | 8.48 | 8.56 | 8.56 | -3.06% | 4,961,200 |
| Jul 6, 2026 | 8.82 | 8.92 | 8.75 | 8.83 | 8.83 | -0.23% | 4,379,500 |
| Jul 3, 2026 | 8.78 | 8.90 | 8.70 | 8.85 | 8.85 | 2.08% | 4,588,500 |
| Jul 2, 2026 | 8.70 | 8.80 | 8.56 | 8.67 | 8.67 | 0.23% | 6,042,300 |
| Jul 1, 2026 | 8.45 | 8.74 | 8.33 | 8.65 | 8.65 | 3.10% | 7,441,900 |
| Jun 30, 2026 | 8.54 | 8.57 | 8.33 | 8.39 | 8.39 | -2.33% | 5,279,700 |
| Jun 29, 2026 | 8.45 | 8.64 | 8.29 | 8.59 | 8.59 | 1.06% | 7,080,137 |
| Jun 26, 2026 | 8.67 | 8.73 | 8.50 | 8.50 | 8.50 | -2.86% | 7,336,700 |
| Jun 25, 2026 | 8.94 | 8.95 | 8.69 | 8.75 | 8.75 | -1.57% | 6,105,168 |
| Jun 24, 2026 | 9.33 | 9.33 | 9.07 | 9.13 | 8.89 | -1.93% | 5,752,847 |
| Jun 23, 2026 | 9.28 | 9.47 | 9.23 | 9.31 | 9.07 | 0.22% | 4,845,468 |
| Jun 22, 2026 | 9.29 | 9.31 | 9.02 | 9.29 | 9.05 | -0.43% | 6,694,168 |
| Jun 18, 2026 | 9.29 | 9.39 | 9.18 | 9.33 | 9.08 | 0.11% | 4,477,100 |
| Jun 17, 2026 | 9.43 | 9.45 | 9.28 | 9.32 | 9.08 | -1.06% | 5,446,736 |
| Jun 16, 2026 | 9.62 | 9.66 | 9.35 | 9.42 | 9.17 | -2.48% | 8,134,500 |
| Jun 15, 2026 | 9.97 | 10.08 | 9.56 | 9.66 | 9.41 | -3.59% | 11,585,900 |
| Jun 12, 2026 | 9.85 | 10.14 | 9.83 | 10.02 | 9.76 | 1.62% | 7,584,500 |
| Jun 11, 2026 | 10.09 | 10.14 | 9.74 | 9.86 | 9.60 | -3.62% | 8,402,300 |
| Jun 10, 2026 | 9.90 | 10.58 | 9.90 | 10.23 | 9.96 | 2.51% | 9,097,800 |
| Jun 9, 2026 | 10.23 | 10.34 | 9.88 | 9.98 | 9.72 | -2.25% | 7,172,146 |
| Jun 8, 2026 | 10.40 | 10.53 | 10.14 | 10.21 | 9.94 | -3.31% | 5,449,946 |
| Jun 5, 2026 | 10.50 | 10.75 | 10.33 | 10.56 | 10.28 | 0.67% | 5,820,300 |
| Jun 4, 2026 | 10.70 | 10.82 | 10.35 | 10.49 | 10.21 | -2.51% | 8,060,761 |
| Jun 3, 2026 | 11.13 | 11.24 | 10.68 | 10.76 | 10.48 | -3.67% | 8,298,500 |
| Jun 2, 2026 | 11.54 | 11.60 | 11.13 | 11.17 | 10.88 | -3.62% | 6,679,800 |
| Jun 1, 2026 | 11.32 | 11.59 | 11.27 | 11.59 | 11.29 | 1.67% | 5,993,771 |
| May 29, 2026 | 11.06 | 11.48 | 11.05 | 11.40 | 11.10 | 2.33% | 8,091,095 |
| May 28, 2026 | 11.05 | 11.26 | 10.94 | 11.14 | 10.85 | 0.81% | 5,070,700 |
| May 27, 2026 | 11.30 | 11.30 | 10.89 | 11.05 | 10.76 | -2.21% | 8,118,414 |
| May 26, 2026 | 11.36 | 11.36 | 11.14 | 11.30 | 11.00 | -0.88% | 4,815,364 |
| May 25, 2026 | 11.35 | 11.40 | 11.20 | 11.40 | 11.10 | - | 5,980,745 |