Guangdong Shirongzhaoye Co., Ltd. (SHE:002016)
China · Delayed Price · Currency is CNY 4.650
-0.020 (-0.43%)
Sep 3, 2026, 3:04 PM CST
Guangdong Shirongzhaoye Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.69 | 4.74 | 4.64 | 4.65 | 4.65 | -0.43% | 8,195,177 |
| Sep 2, 2026 | 4.71 | 4.71 | 4.59 | 4.67 | 4.67 | -1.06% | 9,918,305 |
| Sep 1, 2026 | 4.70 | 4.79 | 4.65 | 4.72 | 4.72 | 0.21% | 10,736,880 |
| Aug 31, 2026 | 4.92 | 4.99 | 4.70 | 4.71 | 4.71 | -0.84% | 17,477,570 |
| Aug 28, 2026 | 4.64 | 4.79 | 4.62 | 4.75 | 4.75 | 2.15% | 10,577,887 |
| Aug 27, 2026 | 4.62 | 4.75 | 4.56 | 4.65 | 4.65 | 1.09% | 12,645,686 |
| Aug 26, 2026 | 4.57 | 4.65 | 4.52 | 4.60 | 4.60 | 0.44% | 9,199,200 |
| Aug 25, 2026 | 4.46 | 4.59 | 4.46 | 4.58 | 4.58 | 2.46% | 7,483,603 |
| Aug 24, 2026 | 4.52 | 4.56 | 4.45 | 4.47 | 4.47 | -1.11% | 6,175,700 |
| Aug 21, 2026 | 4.62 | 4.62 | 4.45 | 4.52 | 4.52 | -1.95% | 8,903,818 |
| Aug 20, 2026 | 4.46 | 4.67 | 4.45 | 4.61 | 4.61 | 3.83% | 11,285,663 |
| Aug 19, 2026 | 4.49 | 4.53 | 4.41 | 4.44 | 4.44 | -1.11% | 7,573,700 |
| Aug 18, 2026 | 4.53 | 4.53 | 4.45 | 4.49 | 4.49 | -0.44% | 8,439,402 |
| Aug 17, 2026 | 4.49 | 4.53 | 4.42 | 4.51 | 4.51 | 0.45% | 9,106,079 |
| Aug 14, 2026 | 4.52 | 4.61 | 4.44 | 4.49 | 4.49 | -1.10% | 10,925,150 |
| Aug 13, 2026 | 4.66 | 4.67 | 4.52 | 4.54 | 4.54 | -2.16% | 9,902,600 |
| Aug 12, 2026 | 4.47 | 4.66 | 4.45 | 4.64 | 4.64 | 3.80% | 12,550,143 |
| 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 |