Guangzhou Seagull Kitchen and Bath Products Co., Ltd. (SHE:002084)
China · Delayed Price · Currency is CNY 4.050
-0.050 (-1.22%)
At close: Feb 2, 2026
SHE:002084 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 4.08 | 4.16 | 4.06 | 4.08 | - | -0.49% | 20,505,212 |
| Jan 30, 2026 | 4.06 | 4.13 | 4.02 | 4.10 | 4.10 | 0.99% | 21,396,650 |
| Jan 29, 2026 | 4.11 | 4.17 | 4.04 | 4.06 | 4.06 | -1.22% | 22,496,200 |
| Jan 28, 2026 | 4.17 | 4.26 | 4.09 | 4.11 | 4.11 | -1.67% | 27,517,890 |
| Jan 27, 2026 | 4.10 | 4.21 | 4.06 | 4.18 | 4.18 | 1.70% | 40,804,480 |
| Jan 26, 2026 | 4.10 | 4.13 | 4.04 | 4.11 | 4.11 | - | 22,754,460 |
| Jan 23, 2026 | 4.09 | 4.12 | 4.03 | 4.11 | 4.11 | 0.49% | 21,915,130 |
| Jan 22, 2026 | 3.98 | 4.10 | 3.95 | 4.09 | 4.09 | 2.76% | 32,044,209 |
| Jan 21, 2026 | 3.94 | 3.99 | 3.89 | 3.98 | 3.98 | 0.51% | 16,792,500 |
| Jan 20, 2026 | 3.90 | 4.00 | 3.88 | 3.96 | 3.96 | 0.76% | 20,120,490 |
| Jan 19, 2026 | 3.82 | 3.93 | 3.80 | 3.93 | 3.93 | 2.61% | 21,768,720 |
| Jan 16, 2026 | 3.91 | 3.93 | 3.81 | 3.83 | 3.83 | -1.79% | 18,911,542 |
| Jan 15, 2026 | 3.95 | 3.95 | 3.86 | 3.90 | 3.90 | -2.01% | 26,358,500 |
| Jan 14, 2026 | 3.96 | 4.02 | 3.90 | 3.98 | 3.98 | 0.51% | 32,442,530 |
| Jan 13, 2026 | 4.04 | 4.09 | 3.94 | 3.96 | 3.96 | -2.22% | 27,912,410 |
| Jan 12, 2026 | 4.02 | 4.05 | 3.98 | 4.05 | 4.05 | 1.00% | 29,521,608 |
| Jan 9, 2026 | 4.02 | 4.04 | 3.95 | 4.01 | 4.01 | -0.25% | 25,918,460 |
| Jan 8, 2026 | 3.90 | 4.03 | 3.89 | 4.02 | 4.02 | 2.55% | 33,365,800 |
| Jan 7, 2026 | 3.96 | 3.97 | 3.88 | 3.92 | 3.92 | -0.76% | 25,350,800 |
| Jan 6, 2026 | 3.92 | 3.97 | 3.89 | 3.95 | 3.95 | 1.02% | 24,517,442 |
| Jan 5, 2026 | 3.90 | 3.92 | 3.83 | 3.91 | 3.91 | 0.77% | 20,428,360 |
| Dec 31, 2025 | 3.87 | 3.90 | 3.80 | 3.88 | 3.88 | 0.26% | 17,246,910 |
| Dec 30, 2025 | 3.92 | 3.95 | 3.83 | 3.87 | 3.87 | -1.28% | 19,486,240 |
| Dec 29, 2025 | 3.97 | 3.98 | 3.88 | 3.92 | 3.92 | -1.26% | 20,833,990 |
| Dec 26, 2025 | 4.02 | 4.05 | 3.96 | 3.97 | 3.97 | -1.49% | 25,622,810 |
| Dec 25, 2025 | 3.99 | 4.07 | 3.96 | 4.03 | 4.03 | 1.00% | 27,295,033 |
| Dec 24, 2025 | 3.91 | 4.06 | 3.89 | 3.99 | 3.99 | 2.31% | 27,037,940 |
| Dec 23, 2025 | 3.97 | 3.98 | 3.87 | 3.90 | 3.90 | -1.76% | 21,451,193 |
| Dec 22, 2025 | 4.00 | 4.02 | 3.95 | 3.97 | 3.97 | -0.50% | 21,287,190 |
| Dec 19, 2025 | 3.87 | 4.01 | 3.83 | 3.99 | 3.99 | 3.91% | 33,134,380 |
| Dec 18, 2025 | 3.84 | 3.92 | 3.80 | 3.84 | 3.84 | -0.52% | 21,546,150 |
| Dec 17, 2025 | 3.82 | 3.90 | 3.75 | 3.86 | 3.86 | 0.78% | 31,861,900 |
| Dec 16, 2025 | 3.99 | 4.03 | 3.82 | 3.83 | 3.83 | -4.96% | 33,654,421 |
| Dec 15, 2025 | 3.99 | 4.03 | 3.88 | 4.03 | 4.03 | 1.26% | 35,181,810 |
| Dec 12, 2025 | 4.06 | 4.13 | 3.98 | 3.98 | 3.98 | -2.93% | 49,819,560 |
| Dec 11, 2025 | 4.42 | 4.44 | 4.09 | 4.10 | 4.10 | -8.28% | 74,090,470 |
| Dec 10, 2025 | 4.59 | 4.71 | 4.38 | 4.47 | 4.47 | -1.11% | 82,039,479 |
| Dec 9, 2025 | 4.59 | 4.67 | 4.50 | 4.52 | 4.52 | -3.42% | 58,828,361 |
| Dec 8, 2025 | 4.62 | 4.75 | 4.59 | 4.68 | 4.68 | 1.52% | 77,556,340 |
| Dec 5, 2025 | 4.50 | 4.65 | 4.33 | 4.61 | 4.61 | -0.86% | 99,196,520 |
| Dec 4, 2025 | 4.88 | 4.92 | 4.65 | 4.65 | 4.65 | -10.06% | 132,411,100 |
| Dec 3, 2025 | 4.90 | 5.17 | 4.69 | 5.17 | 5.17 | 10.00% | 179,640,500 |
| Dec 2, 2025 | 4.40 | 4.85 | 4.28 | 4.70 | 4.70 | 6.58% | 120,710,800 |
| Dec 1, 2025 | 4.48 | 4.52 | 4.38 | 4.41 | 4.41 | -2.65% | 49,183,197 |
| Nov 28, 2025 | 4.47 | 4.53 | 4.36 | 4.53 | 4.53 | -0.88% | 75,344,963 |
| Nov 27, 2025 | 4.44 | 4.84 | 4.43 | 4.57 | 4.57 | 3.86% | 106,049,600 |
| Nov 26, 2025 | 4.52 | 4.65 | 4.39 | 4.40 | 4.40 | -3.93% | 83,736,210 |
| Nov 25, 2025 | 4.27 | 4.60 | 4.26 | 4.58 | 4.58 | 1.78% | 128,475,401 |
| Nov 24, 2025 | 4.84 | 4.84 | 4.26 | 4.50 | 4.50 | 2.27% | 170,736,500 |
| Nov 21, 2025 | 3.96 | 4.40 | 3.95 | 4.40 | 4.40 | 10.00% | 51,701,900 |