Guangdong Shirongzhaoye Co., Ltd. (SHE:002016)
China · Delayed Price · Currency is CNY 4.000
-0.060 (-1.48%)
Jun 30, 2026, 3:04 PM CST
Guangdong Shirongzhaoye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 4.73 | 4.94 | 4.61 | 4.91 | 4.89 | 3.37% | 18,191,570 |
| May 29, 2026 | 4.79 | 5.04 | 4.72 | 4.75 | 4.73 | 0.21% | 16,241,960 |
| May 28, 2026 | 4.67 | 4.79 | 4.63 | 4.74 | 4.72 | 1.72% | 9,292,529 |
| May 27, 2026 | 4.75 | 4.75 | 4.58 | 4.66 | 4.64 | -1.89% | 11,531,640 |
| May 26, 2026 | 4.77 | 4.89 | 4.69 | 4.75 | 4.73 | -1.04% | 10,557,690 |
| May 25, 2026 | 4.81 | 4.89 | 4.75 | 4.80 | 4.78 | -0.41% | 7,215,432 |
| May 22, 2026 | 4.77 | 4.86 | 4.70 | 4.82 | 4.80 | 1.47% | 8,035,000 |
| May 21, 2026 | 5.00 | 5.00 | 4.75 | 4.75 | 4.73 | -4.04% | 8,669,800 |
| May 20, 2026 | 5.03 | 5.03 | 4.92 | 4.95 | 4.93 | -1.79% | 6,064,000 |
| May 19, 2026 | 4.99 | 5.05 | 4.94 | 5.04 | 5.02 | 1.00% | 6,981,400 |
| May 18, 2026 | 5.05 | 5.05 | 4.91 | 4.99 | 4.97 | -1.58% | 8,894,203 |
| May 15, 2026 | 5.05 | 5.09 | 4.95 | 5.07 | 5.05 | 0.20% | 11,814,260 |
| May 14, 2026 | 5.31 | 5.31 | 5.05 | 5.06 | 5.04 | -3.98% | 14,830,180 |
| May 13, 2026 | 5.33 | 5.34 | 5.26 | 5.27 | 5.25 | -1.50% | 8,994,502 |
| May 12, 2026 | 5.42 | 5.42 | 5.27 | 5.35 | 5.33 | -0.93% | 13,582,900 |
| May 11, 2026 | 5.40 | 5.48 | 5.33 | 5.40 | 5.38 | - | 14,113,430 |
| May 8, 2026 | 5.36 | 5.44 | 5.35 | 5.40 | 5.38 | 0.37% | 12,549,000 |
| May 7, 2026 | 5.42 | 5.51 | 5.31 | 5.38 | 5.36 | 0.37% | 15,896,200 |
| May 6, 2026 | 5.40 | 5.42 | 5.31 | 5.36 | 5.34 | -0.37% | 14,141,000 |
| Apr 30, 2026 | 5.29 | 5.41 | 5.25 | 5.38 | 5.36 | 1.70% | 16,351,200 |
| Apr 29, 2026 | 5.19 | 5.32 | 5.19 | 5.29 | 5.27 | 1.15% | 11,110,750 |
| Apr 28, 2026 | 5.25 | 5.32 | 5.19 | 5.23 | 5.21 | -0.57% | 10,105,390 |
| Apr 27, 2026 | 5.28 | 5.30 | 5.16 | 5.26 | 5.24 | -0.94% | 12,452,500 |
| Apr 24, 2026 | 5.40 | 5.42 | 5.27 | 5.31 | 5.29 | -2.21% | 12,378,600 |
| Apr 23, 2026 | 5.53 | 5.56 | 5.42 | 5.43 | 5.41 | -2.16% | 12,756,900 |
| Apr 22, 2026 | 5.55 | 5.73 | 5.50 | 5.55 | 5.53 | -0.36% | 16,296,980 |
| Apr 21, 2026 | 5.55 | 5.59 | 5.47 | 5.57 | 5.55 | 0.36% | 19,030,950 |
| Apr 20, 2026 | 5.73 | 5.76 | 5.44 | 5.55 | 5.53 | -3.14% | 28,194,770 |
| Apr 17, 2026 | 5.82 | 5.85 | 5.71 | 5.73 | 5.71 | -1.55% | 13,560,400 |
| Apr 16, 2026 | 5.86 | 5.91 | 5.78 | 5.82 | 5.80 | -0.51% | 12,649,100 |