Guangdong Shirongzhaoye Co., Ltd. (SHE:002016)
China · Delayed Price · Currency is CNY 6.14
-0.19 (-3.00%)
Jan 30, 2026, 3:04 PM CST
Guangdong Shirongzhaoye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.33 | 6.33 | 6.05 | 6.13 | - | -3.16% | 18,056,500 |
| Jan 29, 2026 | 6.19 | 6.42 | 6.12 | 6.33 | 6.33 | 1.93% | 13,738,310 |
| Jan 28, 2026 | 6.22 | 6.30 | 6.18 | 6.21 | 6.21 | 0.16% | 9,714,901 |
| Jan 27, 2026 | 6.26 | 6.29 | 6.13 | 6.20 | 6.20 | -1.27% | 12,316,939 |
| Jan 26, 2026 | 6.25 | 6.37 | 6.20 | 6.28 | 6.28 | 0.96% | 15,362,809 |
| Jan 23, 2026 | 6.24 | 6.27 | 6.15 | 6.22 | 6.22 | -0.16% | 9,215,922 |
| Jan 22, 2026 | 6.16 | 6.23 | 6.06 | 6.23 | 6.23 | 1.47% | 9,882,762 |
| Jan 21, 2026 | 6.08 | 6.16 | 5.99 | 6.14 | 6.14 | 0.33% | 10,228,700 |
| Jan 20, 2026 | 5.93 | 6.14 | 5.92 | 6.12 | 6.12 | 3.20% | 14,953,476 |
| Jan 19, 2026 | 5.75 | 5.93 | 5.73 | 5.93 | 5.93 | 2.60% | 12,695,380 |
| Jan 16, 2026 | 5.88 | 5.89 | 5.76 | 5.78 | 5.78 | -1.03% | 8,537,602 |
| Jan 15, 2026 | 5.80 | 5.90 | 5.76 | 5.84 | 5.84 | 0.17% | 9,567,484 |
| Jan 14, 2026 | 5.87 | 5.93 | 5.75 | 5.83 | 5.83 | -0.85% | 12,874,230 |
| Jan 13, 2026 | 5.90 | 5.94 | 5.83 | 5.88 | 5.88 | -0.34% | 12,423,500 |
| Jan 12, 2026 | 5.85 | 5.93 | 5.82 | 5.90 | 5.90 | 0.17% | 12,351,430 |
| Jan 9, 2026 | 5.87 | 5.92 | 5.81 | 5.89 | 5.89 | - | 10,148,085 |
| Jan 8, 2026 | 5.78 | 5.90 | 5.73 | 5.89 | 5.89 | 1.55% | 14,141,300 |
| Jan 7, 2026 | 5.86 | 5.89 | 5.78 | 5.80 | 5.80 | -1.36% | 11,025,500 |
| Jan 6, 2026 | 5.78 | 6.17 | 5.76 | 5.88 | 5.88 | 1.91% | 17,905,840 |
| Jan 5, 2026 | 5.79 | 5.90 | 5.76 | 5.77 | 5.77 | -0.17% | 13,093,300 |
| Dec 31, 2025 | 5.72 | 5.84 | 5.66 | 5.78 | 5.78 | 1.40% | 8,609,604 |
| Dec 30, 2025 | 5.76 | 5.78 | 5.67 | 5.70 | 5.70 | -1.04% | 6,609,204 |
| Dec 29, 2025 | 5.79 | 5.83 | 5.74 | 5.76 | 5.76 | -0.69% | 7,421,592 |
| Dec 26, 2025 | 5.78 | 5.86 | 5.77 | 5.80 | 5.80 | 0.17% | 7,434,341 |
| Dec 25, 2025 | 5.84 | 5.87 | 5.76 | 5.79 | 5.79 | -0.69% | 7,858,300 |
| Dec 24, 2025 | 5.89 | 5.92 | 5.82 | 5.83 | 5.83 | -0.85% | 10,506,400 |
| Dec 23, 2025 | 6.12 | 6.13 | 5.88 | 5.88 | 5.88 | -3.45% | 11,401,890 |
| Dec 22, 2025 | 6.13 | 6.18 | 6.09 | 6.09 | 6.09 | -0.65% | 10,304,100 |
| Dec 19, 2025 | 5.97 | 6.20 | 5.91 | 6.13 | 6.13 | 3.03% | 11,132,700 |
| Dec 18, 2025 | 5.92 | 6.05 | 5.87 | 5.95 | 5.95 | 0.51% | 6,921,200 |
| Dec 17, 2025 | 5.92 | 5.96 | 5.78 | 5.92 | 5.92 | -0.34% | 9,277,100 |
| Dec 16, 2025 | 6.01 | 6.05 | 5.91 | 5.94 | 5.94 | -1.66% | 10,232,900 |
| Dec 15, 2025 | 6.02 | 6.08 | 5.97 | 6.04 | 6.04 | -0.33% | 8,001,770 |
| Dec 12, 2025 | 6.20 | 6.20 | 6.06 | 6.06 | 6.06 | -1.30% | 9,254,644 |
| Dec 11, 2025 | 6.36 | 6.40 | 6.12 | 6.14 | 6.14 | -4.95% | 15,149,400 |
| Dec 10, 2025 | 6.37 | 6.52 | 6.25 | 6.46 | 6.46 | 0.78% | 18,219,950 |
| Dec 9, 2025 | 6.33 | 6.66 | 6.33 | 6.41 | 6.41 | 0.31% | 16,045,920 |
| Dec 8, 2025 | 6.36 | 6.41 | 6.28 | 6.39 | 6.39 | 1.11% | 8,557,680 |
| Dec 5, 2025 | 6.30 | 6.36 | 6.20 | 6.32 | 6.32 | 0.32% | 7,783,400 |
| Dec 4, 2025 | 6.39 | 6.45 | 6.26 | 6.30 | 6.30 | -1.25% | 7,240,393 |
| Dec 3, 2025 | 6.37 | 6.43 | 6.31 | 6.38 | 6.38 | - | 8,863,300 |
| Dec 2, 2025 | 6.40 | 6.40 | 6.28 | 6.38 | 6.38 | - | 6,669,400 |
| Dec 1, 2025 | 6.27 | 6.54 | 6.25 | 6.38 | 6.38 | 1.75% | 13,033,300 |
| Nov 28, 2025 | 6.21 | 6.27 | 6.10 | 6.27 | 6.27 | 1.46% | 7,672,973 |
| Nov 27, 2025 | 6.20 | 6.24 | 6.06 | 6.18 | 6.18 | 0.16% | 10,208,700 |
| Nov 26, 2025 | 6.21 | 6.29 | 6.15 | 6.17 | 6.17 | -0.64% | 7,835,398 |
| Nov 25, 2025 | 6.16 | 6.25 | 6.07 | 6.21 | 6.21 | 1.31% | 9,408,898 |
| Nov 24, 2025 | 6.11 | 6.23 | 6.07 | 6.13 | 6.13 | -0.16% | 9,305,700 |
| Nov 21, 2025 | 6.25 | 6.40 | 6.13 | 6.14 | 6.14 | -2.54% | 12,295,670 |
| Nov 20, 2025 | 6.36 | 6.42 | 6.16 | 6.30 | 6.30 | -0.63% | 12,354,514 |