Guangdong Shirongzhaoye Co., Ltd. (SHE:002016)
China · Delayed Price · Currency is CNY 4.470
-0.030 (-0.67%)
Aug 11, 2026, 3:04 PM CST
Guangdong Shirongzhaoye Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.49 | 4.54 | 4.44 | 4.47 | 4.47 | -0.67% | 6,515,000 |
| Aug 10, 2026 | 4.43 | 4.51 | 4.38 | 4.50 | 4.50 | 2.04% | 9,960,434 |
| Aug 7, 2026 | 4.50 | 4.50 | 4.32 | 4.41 | 4.41 | -2.22% | 12,732,095 |
| Aug 6, 2026 | 4.55 | 4.60 | 4.44 | 4.51 | 4.51 | -1.10% | 13,762,550 |
| Aug 5, 2026 | 4.35 | 4.68 | 4.35 | 4.56 | 4.56 | 4.59% | 16,805,213 |
| Aug 4, 2026 | 4.43 | 4.44 | 4.33 | 4.36 | 4.36 | -1.36% | 8,548,347 |
| Aug 3, 2026 | 4.26 | 4.42 | 4.25 | 4.42 | 4.42 | 3.76% | 11,434,620 |
| Jul 31, 2026 | 4.24 | 4.30 | 4.24 | 4.26 | 4.26 | 0.24% | 9,744,435 |
| Jul 30, 2026 | 4.21 | 4.33 | 4.19 | 4.25 | 4.25 | 0.71% | 10,696,943 |
| Jul 29, 2026 | 4.13 | 4.28 | 4.11 | 4.22 | 4.22 | 1.93% | 10,520,410 |
| Jul 28, 2026 | 4.10 | 4.18 | 4.09 | 4.14 | 4.14 | 0.73% | 7,862,378 |
| Jul 27, 2026 | 4.03 | 4.16 | 4.01 | 4.11 | 4.11 | 1.99% | 8,916,300 |
| Jul 24, 2026 | 4.12 | 4.18 | 4.02 | 4.03 | 4.03 | -2.89% | 9,326,698 |
| Jul 23, 2026 | 4.02 | 4.16 | 4.01 | 4.15 | 4.15 | 2.98% | 9,458,100 |
| Jul 22, 2026 | 4.02 | 4.18 | 3.99 | 4.03 | 4.03 | -0.25% | 12,620,300 |
| Jul 21, 2026 | 4.20 | 4.22 | 4.03 | 4.04 | 4.04 | -3.12% | 13,981,710 |
| Jul 20, 2026 | 4.23 | 4.34 | 4.14 | 4.17 | 4.17 | -1.42% | 13,536,623 |
| Jul 17, 2026 | 4.32 | 4.55 | 4.19 | 4.23 | 4.23 | -2.31% | 13,284,465 |
| Jul 16, 2026 | 4.22 | 4.39 | 4.18 | 4.33 | 4.33 | 2.36% | 9,018,801 |
| Jul 15, 2026 | 4.09 | 4.29 | 4.08 | 4.23 | 4.23 | 2.92% | 11,168,800 |
| Jul 14, 2026 | 3.96 | 4.13 | 3.93 | 4.11 | 4.11 | 4.58% | 12,875,490 |
| Jul 13, 2026 | 4.02 | 4.08 | 3.91 | 3.93 | 3.93 | -2.72% | 9,350,900 |
| Jul 10, 2026 | 3.96 | 4.14 | 3.88 | 4.04 | 4.04 | 1.76% | 12,204,813 |
| Jul 9, 2026 | 3.97 | 4.05 | 3.90 | 3.97 | 3.97 | -0.50% | 8,937,511 |
| Jul 8, 2026 | 4.00 | 4.04 | 3.91 | 3.99 | 3.99 | 0.76% | 8,174,113 |
| Jul 7, 2026 | 4.11 | 4.12 | 3.95 | 3.96 | 3.96 | -4.12% | 9,140,901 |
| Jul 6, 2026 | 4.09 | 4.20 | 4.09 | 4.13 | 4.13 | 0.98% | 9,267,600 |
| Jul 3, 2026 | 4.07 | 4.24 | 4.07 | 4.09 | 4.09 | 0.49% | 13,770,500 |
| Jul 2, 2026 | 4.08 | 4.28 | 4.05 | 4.07 | 4.07 | -0.25% | 10,874,450 |
| Jul 1, 2026 | 3.98 | 4.19 | 3.97 | 4.08 | 4.08 | 2.00% | 11,261,700 |
| Jun 30, 2026 | 4.04 | 4.09 | 3.92 | 4.00 | 4.00 | -1.48% | 9,892,669 |
| Jun 29, 2026 | 4.00 | 4.08 | 3.85 | 4.06 | 4.06 | 0.74% | 12,272,027 |
| Jun 26, 2026 | 4.10 | 4.17 | 4.00 | 4.03 | 4.03 | -2.42% | 12,581,400 |
| Jun 25, 2026 | 4.21 | 4.23 | 4.03 | 4.13 | 4.13 | -1.48% | 18,882,200 |
| Jun 24, 2026 | 4.43 | 4.45 | 4.19 | 4.21 | 4.19 | -5.18% | 12,417,406 |
| Jun 23, 2026 | 4.35 | 4.50 | 4.32 | 4.44 | 4.42 | 2.07% | 9,854,538 |
| Jun 22, 2026 | 4.37 | 4.37 | 4.20 | 4.35 | 4.33 | -0.68% | 9,503,520 |
| Jun 18, 2026 | 4.39 | 4.45 | 4.30 | 4.38 | 4.36 | - | 9,724,791 |
| Jun 17, 2026 | 4.49 | 4.51 | 4.34 | 4.38 | 4.36 | -2.67% | 10,731,830 |
| Jun 16, 2026 | 4.59 | 4.59 | 4.47 | 4.50 | 4.48 | -1.75% | 7,349,300 |
| Jun 15, 2026 | 4.64 | 4.67 | 4.55 | 4.58 | 4.56 | -0.22% | 9,302,340 |
| Jun 12, 2026 | 4.60 | 4.66 | 4.52 | 4.59 | 4.57 | 0.66% | 11,297,200 |
| Jun 11, 2026 | 4.61 | 4.62 | 4.48 | 4.56 | 4.54 | -1.51% | 8,137,805 |
| Jun 10, 2026 | 4.66 | 4.67 | 4.53 | 4.63 | 4.61 | -0.86% | 9,651,133 |
| Jun 9, 2026 | 4.88 | 4.90 | 4.63 | 4.67 | 4.65 | -3.71% | 13,435,331 |
| Jun 8, 2026 | 4.79 | 5.06 | 4.75 | 4.85 | 4.83 | -0.61% | 17,549,633 |
| Jun 5, 2026 | 4.66 | 5.02 | 4.62 | 4.88 | 4.86 | 5.17% | 24,101,300 |
| Jun 4, 2026 | 4.68 | 4.80 | 4.59 | 4.64 | 4.62 | -1.69% | 8,889,734 |
| Jun 3, 2026 | 4.83 | 4.84 | 4.64 | 4.72 | 4.70 | -2.28% | 9,400,300 |
| Jun 2, 2026 | 4.90 | 4.93 | 4.76 | 4.83 | 4.81 | -1.63% | 12,322,700 |