Guangzhou Seagull Kitchen and Bath Products Co., Ltd. (SHE:002084)
China · Delayed Price · Currency is CNY 3.860
0.00 (0.00%)
Apr 30, 2026, 3:04 PM CST
SHE:002084 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.89 | 3.92 | 3.83 | 3.86 | 3.86 | - | 11,995,280 |
| Apr 29, 2026 | 3.80 | 3.90 | 3.74 | 3.86 | 3.86 | 0.78% | 16,610,370 |
| Apr 28, 2026 | 3.82 | 3.86 | 3.77 | 3.83 | 3.83 | 0.26% | 14,550,110 |
| Apr 27, 2026 | 3.69 | 3.84 | 3.62 | 3.82 | 3.82 | 3.24% | 18,365,490 |
| Apr 24, 2026 | 3.69 | 3.72 | 3.63 | 3.70 | 3.70 | 0.54% | 13,471,610 |
| Apr 23, 2026 | 3.73 | 3.73 | 3.66 | 3.68 | 3.68 | -1.34% | 14,262,500 |
| Apr 22, 2026 | 3.76 | 3.77 | 3.69 | 3.73 | 3.73 | -1.06% | 15,722,800 |
| Apr 21, 2026 | 3.72 | 3.78 | 3.70 | 3.77 | 3.77 | 1.34% | 20,290,200 |
| Apr 20, 2026 | 3.71 | 3.75 | 3.69 | 3.72 | 3.72 | -0.53% | 16,348,250 |
| Apr 17, 2026 | 3.80 | 3.80 | 3.70 | 3.74 | 3.74 | -1.58% | 14,442,600 |
| Apr 16, 2026 | 3.73 | 3.83 | 3.68 | 3.80 | 3.80 | 1.60% | 14,458,770 |
| Apr 15, 2026 | 3.83 | 3.84 | 3.70 | 3.74 | 3.74 | -1.84% | 13,420,860 |
| Apr 14, 2026 | 3.86 | 3.86 | 3.74 | 3.81 | 3.81 | -0.52% | 14,163,270 |
| Apr 13, 2026 | 3.82 | 3.84 | 3.77 | 3.83 | 3.83 | 0.52% | 13,542,570 |
| Apr 10, 2026 | 3.78 | 3.84 | 3.73 | 3.81 | 3.81 | 1.60% | 14,363,580 |
| Apr 9, 2026 | 3.83 | 3.87 | 3.73 | 3.75 | 3.75 | -2.34% | 17,342,604 |
| Apr 8, 2026 | 3.80 | 3.86 | 3.78 | 3.84 | 3.84 | 2.95% | 18,181,670 |
| Apr 7, 2026 | 3.55 | 3.76 | 3.49 | 3.73 | 3.73 | 5.07% | 27,199,090 |
| Apr 3, 2026 | 3.82 | 3.83 | 3.50 | 3.55 | 3.55 | -7.07% | 32,802,304 |
| Apr 2, 2026 | 3.88 | 3.90 | 3.78 | 3.82 | 3.82 | -1.80% | 14,307,084 |
| Apr 1, 2026 | 3.99 | 3.99 | 3.83 | 3.89 | 3.89 | -0.26% | 18,737,310 |
| Mar 31, 2026 | 3.96 | 4.04 | 3.89 | 3.90 | 3.90 | -1.76% | 18,625,430 |
| Mar 30, 2026 | 3.95 | 4.01 | 3.87 | 3.97 | 3.97 | 0.51% | 17,289,609 |
| Mar 27, 2026 | 3.82 | 3.98 | 3.75 | 3.95 | 3.95 | 2.60% | 19,930,380 |
| Mar 26, 2026 | 3.92 | 3.95 | 3.83 | 3.85 | 3.85 | -1.03% | 16,183,700 |
| Mar 25, 2026 | 3.85 | 3.91 | 3.80 | 3.89 | 3.89 | 1.57% | 18,440,580 |
| Mar 24, 2026 | 3.65 | 3.85 | 3.58 | 3.83 | 3.83 | 7.28% | 35,607,590 |
| Mar 23, 2026 | 3.80 | 3.81 | 3.55 | 3.57 | 3.57 | -6.79% | 39,388,380 |
| Mar 20, 2026 | 4.03 | 4.07 | 3.82 | 3.83 | 3.83 | -3.53% | 30,832,110 |
| Mar 19, 2026 | 4.12 | 4.20 | 3.96 | 3.97 | 3.97 | -2.70% | 36,286,080 |
| Mar 18, 2026 | 4.18 | 4.19 | 4.01 | 4.08 | 4.08 | -1.45% | 31,532,247 |
| Mar 17, 2026 | 4.15 | 4.29 | 4.13 | 4.14 | 4.14 | 0.24% | 50,442,630 |
| Mar 16, 2026 | 4.16 | 4.26 | 4.11 | 4.13 | 4.13 | -3.73% | 73,839,390 |
| Mar 13, 2026 | 3.91 | 4.29 | 3.88 | 4.29 | 4.29 | 10.00% | 56,899,990 |
| Mar 12, 2026 | 4.01 | 4.01 | 3.89 | 3.90 | 3.90 | -2.01% | 15,295,880 |
| Mar 11, 2026 | 4.07 | 4.08 | 3.96 | 3.98 | 3.98 | -1.73% | 14,961,900 |
| Mar 10, 2026 | 3.99 | 4.05 | 3.97 | 4.05 | 4.05 | 2.27% | 14,973,030 |
| Mar 9, 2026 | 3.93 | 4.03 | 3.91 | 3.96 | 3.96 | -0.50% | 16,404,200 |
| Mar 6, 2026 | 3.83 | 3.98 | 3.81 | 3.98 | 3.98 | 3.92% | 16,516,510 |
| Mar 5, 2026 | 3.88 | 3.90 | 3.81 | 3.83 | 3.83 | 0.52% | 16,382,920 |
| Mar 4, 2026 | 3.78 | 3.83 | 3.70 | 3.81 | 3.81 | 0.26% | 17,342,010 |
| Mar 3, 2026 | 3.90 | 3.96 | 3.78 | 3.80 | 3.80 | -2.31% | 22,905,240 |
| Mar 2, 2026 | 4.06 | 4.09 | 3.86 | 3.89 | 3.89 | -5.81% | 34,066,282 |
| Feb 27, 2026 | 4.11 | 4.14 | 4.08 | 4.13 | 4.13 | 0.24% | 13,937,090 |
| Feb 26, 2026 | 4.22 | 4.24 | 4.10 | 4.12 | 4.12 | -2.37% | 17,262,310 |
| Feb 25, 2026 | 4.18 | 4.28 | 4.18 | 4.22 | 4.22 | 0.72% | 12,926,300 |
| Feb 24, 2026 | 4.11 | 4.21 | 4.10 | 4.19 | 4.19 | 2.95% | 16,769,790 |
| Feb 13, 2026 | 4.12 | 4.13 | 4.06 | 4.07 | 4.07 | -0.49% | 12,443,960 |
| Feb 12, 2026 | 4.21 | 4.21 | 4.09 | 4.09 | 4.09 | -2.39% | 16,700,760 |
| Feb 11, 2026 | 4.23 | 4.25 | 4.18 | 4.19 | 4.19 | -1.18% | 15,124,800 |