Guangdong Shirongzhaoye Co., Ltd. (SHE:002016)
China · Delayed Price · Currency is CNY 5.04
+0.05 (1.00%)
May 19, 2026, 3:04 PM CST
Guangdong Shirongzhaoye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.05 | 5.05 | 4.97 | 5.03 | - | 0.80% | 1,479,600 |
| May 18, 2026 | 5.05 | 5.05 | 4.91 | 4.99 | 4.99 | -1.58% | 8,894,203 |
| May 15, 2026 | 5.05 | 5.09 | 4.95 | 5.07 | 5.07 | 0.20% | 11,814,260 |
| May 14, 2026 | 5.31 | 5.31 | 5.05 | 5.06 | 5.06 | -3.98% | 14,830,180 |
| May 13, 2026 | 5.33 | 5.34 | 5.26 | 5.27 | 5.27 | -1.50% | 8,994,502 |
| May 12, 2026 | 5.42 | 5.42 | 5.27 | 5.35 | 5.35 | -0.93% | 13,582,900 |
| May 11, 2026 | 5.40 | 5.48 | 5.33 | 5.40 | 5.40 | - | 14,113,430 |
| May 8, 2026 | 5.36 | 5.44 | 5.35 | 5.40 | 5.40 | 0.37% | 12,549,000 |
| May 7, 2026 | 5.42 | 5.51 | 5.31 | 5.38 | 5.38 | 0.37% | 15,896,200 |
| May 6, 2026 | 5.40 | 5.42 | 5.31 | 5.36 | 5.36 | -0.37% | 14,141,000 |
| Apr 30, 2026 | 5.29 | 5.41 | 5.25 | 5.38 | 5.38 | 1.70% | 16,351,200 |
| Apr 29, 2026 | 5.19 | 5.32 | 5.19 | 5.29 | 5.29 | 1.15% | 11,110,750 |
| Apr 28, 2026 | 5.25 | 5.32 | 5.19 | 5.23 | 5.23 | -0.57% | 10,105,390 |
| Apr 27, 2026 | 5.28 | 5.30 | 5.16 | 5.26 | 5.26 | -0.94% | 12,452,500 |
| Apr 24, 2026 | 5.40 | 5.42 | 5.27 | 5.31 | 5.31 | -2.21% | 12,378,600 |
| Apr 23, 2026 | 5.53 | 5.56 | 5.42 | 5.43 | 5.43 | -2.16% | 12,756,900 |
| Apr 22, 2026 | 5.55 | 5.73 | 5.50 | 5.55 | 5.55 | -0.36% | 16,296,980 |
| Apr 21, 2026 | 5.55 | 5.59 | 5.47 | 5.57 | 5.57 | 0.36% | 19,030,950 |
| Apr 20, 2026 | 5.73 | 5.76 | 5.44 | 5.55 | 5.55 | -3.14% | 28,194,770 |
| Apr 17, 2026 | 5.82 | 5.85 | 5.71 | 5.73 | 5.73 | -1.55% | 13,560,400 |
| Apr 16, 2026 | 5.86 | 5.91 | 5.78 | 5.82 | 5.82 | -0.51% | 12,649,100 |
| Apr 15, 2026 | 5.90 | 5.95 | 5.82 | 5.85 | 5.85 | -1.18% | 12,319,100 |
| Apr 14, 2026 | 5.85 | 5.95 | 5.78 | 5.92 | 5.92 | 1.89% | 10,042,900 |
| Apr 13, 2026 | 5.75 | 5.82 | 5.70 | 5.81 | 5.81 | 1.04% | 8,590,708 |
| Apr 10, 2026 | 5.77 | 5.86 | 5.72 | 5.75 | 5.75 | 0.35% | 8,771,900 |
| Apr 9, 2026 | 5.81 | 5.86 | 5.66 | 5.73 | 5.73 | -2.05% | 9,131,300 |
| Apr 8, 2026 | 5.75 | 5.87 | 5.73 | 5.85 | 5.85 | 2.27% | 12,357,900 |
| Apr 7, 2026 | 5.58 | 5.75 | 5.51 | 5.72 | 5.72 | 2.69% | 12,526,700 |
| Apr 3, 2026 | 5.78 | 5.83 | 5.54 | 5.57 | 5.57 | -3.63% | 12,097,300 |
| 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% | 16,489,890 |
| 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 |