GDH Supertime Group Company Limited (SHE:001338)
China · Delayed Price · Currency is CNY 8.60
-0.26 (-2.93%)
Aug 24, 2026, 3:04 PM CST
SHE:001338 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 8.88 | 8.90 | 8.76 | 8.78 | 8.78 | -1.24% | 3,914,800 |
| Aug 10, 2026 | 8.65 | 8.89 | 8.63 | 8.89 | 8.89 | 2.77% | 6,229,133 |
| Aug 7, 2026 | 8.72 | 8.74 | 8.49 | 8.65 | 8.65 | -1.37% | 5,085,600 |
| Aug 6, 2026 | 8.80 | 8.82 | 8.64 | 8.77 | 8.77 | -0.11% | 3,551,200 |
| Aug 5, 2026 | 8.83 | 8.89 | 8.75 | 8.78 | 8.78 | -0.57% | 4,066,500 |
| Aug 4, 2026 | 8.91 | 8.95 | 8.78 | 8.83 | 8.83 | -1.01% | 4,297,000 |
| 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 |