Guangdong Shirongzhaoye Co., Ltd. (SHE:002016)
China · Delayed Price · Currency is CNY 5.57
-0.21 (-3.63%)
Apr 3, 2026, 3:04 PM CST
Guangdong Shirongzhaoye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 5.69 | 5.83 | 5.61 | 5.61 | - | -2.94% | 3,922,400 |
| Apr 2, 2026 | 5.84 | 5.87 | 5.68 | 5.78 | 5.78 | -1.37% | 16,646,900 |
| Apr 1, 2026 | 6.22 | 6.25 | 5.84 | 5.86 | 5.86 | -3.46% | 30,448,300 |
| Mar 31, 2026 | 6.11 | 6.61 | 6.06 | 6.07 | 6.07 | 0.50% | 45,558,530 |
| Mar 30, 2026 | 5.70 | 6.07 | 5.70 | 6.04 | 6.04 | 4.32% | 17,850,900 |
| Mar 27, 2026 | 5.69 | 5.81 | 5.66 | 5.79 | 5.79 | 0.87% | 9,761,040 |
| Mar 26, 2026 | 5.73 | 5.85 | 5.71 | 5.74 | 5.74 | 0.53% | 9,163,000 |
| Mar 25, 2026 | 5.61 | 5.74 | 5.55 | 5.71 | 5.71 | 1.42% | 10,021,200 |
| Mar 24, 2026 | 5.44 | 5.64 | 5.38 | 5.63 | 5.63 | 5.63% | 14,505,500 |
| Mar 23, 2026 | 5.65 | 5.71 | 5.28 | 5.33 | 5.33 | -6.98% | 16,489,899 |
| Mar 20, 2026 | 5.82 | 5.83 | 5.66 | 5.73 | 5.73 | -1.04% | 12,445,000 |
| Mar 19, 2026 | 5.95 | 5.98 | 5.78 | 5.79 | 5.79 | -3.18% | 13,459,880 |
| Mar 18, 2026 | 6.01 | 6.03 | 5.92 | 5.98 | 5.98 | -0.66% | 10,566,400 |
| Mar 17, 2026 | 5.95 | 6.17 | 5.95 | 6.02 | 6.02 | 1.01% | 16,446,700 |
| Mar 16, 2026 | 5.93 | 6.02 | 5.92 | 5.96 | 5.96 | 0.51% | 9,233,100 |
| Mar 13, 2026 | 5.91 | 6.06 | 5.91 | 5.93 | 5.93 | -0.17% | 10,456,600 |
| Mar 12, 2026 | 6.00 | 6.01 | 5.93 | 5.94 | 5.94 | -0.34% | 9,944,700 |
| Mar 11, 2026 | 6.01 | 6.03 | 5.96 | 5.96 | 5.96 | -0.83% | 8,784,190 |
| Mar 10, 2026 | 6.08 | 6.09 | 5.98 | 6.01 | 6.01 | - | 8,634,000 |
| Mar 9, 2026 | 6.07 | 6.12 | 5.95 | 6.01 | 6.01 | -1.96% | 14,982,000 |
| Mar 6, 2026 | 5.98 | 6.15 | 5.97 | 6.13 | 6.13 | 1.49% | 13,897,700 |
| Mar 5, 2026 | 5.98 | 6.13 | 5.92 | 6.04 | 6.04 | 2.90% | 15,687,900 |
| Mar 4, 2026 | 5.85 | 5.96 | 5.82 | 5.87 | 5.87 | 0.17% | 12,386,010 |
| Mar 3, 2026 | 5.97 | 6.03 | 5.83 | 5.86 | 5.86 | -1.01% | 12,297,300 |
| Mar 2, 2026 | 6.10 | 6.21 | 5.91 | 5.92 | 5.92 | -4.67% | 12,545,738 |
| Feb 27, 2026 | 6.23 | 6.23 | 6.15 | 6.21 | 6.21 | 0.16% | 4,869,352 |
| Feb 26, 2026 | 6.41 | 6.43 | 6.18 | 6.20 | 6.20 | -2.97% | 10,214,700 |
| Feb 25, 2026 | 6.30 | 6.45 | 6.27 | 6.39 | 6.39 | 1.75% | 12,065,430 |
| Feb 24, 2026 | 6.25 | 6.34 | 6.22 | 6.28 | 6.28 | 0.96% | 10,893,400 |
| Feb 13, 2026 | 6.24 | 6.31 | 6.20 | 6.22 | 6.22 | -0.16% | 6,119,200 |
| Feb 12, 2026 | 6.31 | 6.33 | 6.22 | 6.23 | 6.23 | -1.27% | 6,991,201 |
| Feb 11, 2026 | 6.29 | 6.36 | 6.27 | 6.31 | 6.31 | - | 6,569,900 |
| Feb 10, 2026 | 6.42 | 6.42 | 6.30 | 6.31 | 6.31 | -1.25% | 7,728,459 |
| Feb 9, 2026 | 6.32 | 6.42 | 6.26 | 6.39 | 6.39 | 1.75% | 10,434,900 |
| Feb 6, 2026 | 6.35 | 6.37 | 6.25 | 6.28 | 6.28 | -1.57% | 10,863,210 |
| Feb 5, 2026 | 6.40 | 6.46 | 6.36 | 6.38 | 6.38 | -0.31% | 11,536,000 |
| Feb 4, 2026 | 6.20 | 6.42 | 6.18 | 6.40 | 6.40 | 3.23% | 15,047,020 |
| Feb 3, 2026 | 6.16 | 6.29 | 6.16 | 6.20 | 6.20 | 1.81% | 13,207,800 |
| Feb 2, 2026 | 6.25 | 6.42 | 6.09 | 6.09 | 6.09 | -0.81% | 17,788,710 |
| Jan 30, 2026 | 6.33 | 6.33 | 6.05 | 6.14 | 6.14 | -3.00% | 18,899,240 |
| 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 |