Guangzhou Seagull Kitchen and Bath Products Co., Ltd. (SHE:002084)
China · Delayed Price · Currency is CNY 3.860
-0.220 (-5.39%)
Oct 30, 2026, 3:04 PM CST
SHE:002084 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.39 | 4.39 | 3.84 | 3.86 | 3.86 | -5.39% | 27,465,827 |
| Oct 29, 2026 | 4.22 | 4.26 | 4.07 | 4.08 | 4.08 | -3.32% | 19,114,607 |
| Oct 28, 2026 | 4.24 | 4.28 | 4.14 | 4.22 | 4.22 | -0.47% | 22,999,100 |
| Oct 27, 2026 | 4.40 | 4.45 | 4.23 | 4.24 | 4.24 | -3.42% | 23,606,433 |
| Oct 26, 2026 | 4.33 | 4.47 | 4.29 | 4.39 | 4.39 | -0.23% | 27,083,758 |
| Oct 23, 2026 | 4.39 | 4.43 | 4.08 | 4.40 | 4.40 | 0.46% | 39,134,843 |
| Oct 22, 2026 | 4.57 | 4.63 | 4.38 | 4.38 | 4.38 | -4.99% | 28,440,891 |
| Oct 21, 2026 | 4.65 | 4.70 | 4.57 | 4.61 | 4.61 | - | 27,786,469 |
| Oct 20, 2026 | 4.50 | 4.68 | 4.49 | 4.61 | 4.61 | 1.54% | 30,078,580 |
| Oct 19, 2026 | 4.68 | 4.68 | 4.31 | 4.54 | 4.54 | -3.61% | 41,306,570 |
| Oct 16, 2026 | 4.84 | 4.92 | 4.68 | 4.71 | 4.71 | -1.26% | 39,624,680 |
| Oct 15, 2026 | 5.02 | 5.02 | 4.73 | 4.77 | 4.77 | -4.98% | 39,714,150 |
| Oct 14, 2026 | 5.21 | 5.25 | 5.01 | 5.02 | 5.02 | -4.20% | 34,743,075 |
| Oct 13, 2026 | 5.18 | 5.26 | 4.90 | 5.24 | 5.24 | -0.19% | 55,491,909 |
| Oct 12, 2026 | 5.62 | 5.68 | 5.23 | 5.25 | 5.25 | -5.91% | 47,588,840 |
| Oct 9, 2026 | 5.48 | 5.64 | 5.23 | 5.58 | 5.58 | 0.72% | 53,561,405 |
| Oct 8, 2026 | 5.70 | 5.81 | 5.44 | 5.54 | 5.54 | -3.48% | 44,878,533 |
| Sep 30, 2026 | 5.80 | 5.92 | 5.66 | 5.74 | 5.74 | -1.03% | 57,929,717 |
| Sep 29, 2026 | 5.80 | 6.01 | 5.71 | 5.80 | 5.80 | - | 91,339,930 |
| Sep 28, 2026 | 6.32 | 6.40 | 5.80 | 5.80 | 5.80 | -9.94% | 85,764,811 |
| Sep 24, 2026 | 6.55 | 6.89 | 6.23 | 6.44 | 6.44 | -0.46% | 107,370,900 |
| Sep 23, 2026 | 6.30 | 6.60 | 6.18 | 6.47 | 6.47 | 1.09% | 125,169,033 |
| Sep 22, 2026 | 6.13 | 6.67 | 5.89 | 6.40 | 6.40 | 4.58% | 152,420,851 |
| Sep 21, 2026 | 5.62 | 6.12 | 5.62 | 6.12 | 6.12 | 10.07% | 55,594,744 |
| Sep 18, 2026 | 5.45 | 5.84 | 5.36 | 5.56 | 5.56 | 2.96% | 88,244,965 |
| Sep 17, 2026 | 5.26 | 5.50 | 5.14 | 5.40 | 5.40 | 0.19% | 70,679,130 |
| Sep 16, 2026 | 5.30 | 5.46 | 5.17 | 5.39 | 5.39 | 5.07% | 84,331,102 |
| Sep 15, 2026 | 5.25 | 5.48 | 5.04 | 5.13 | 5.13 | -4.65% | 96,436,630 |
| Sep 14, 2026 | 5.36 | 5.53 | 5.13 | 5.38 | 5.38 | -0.37% | 106,488,389 |
| Sep 11, 2026 | 5.63 | 5.93 | 5.36 | 5.40 | 5.40 | -2.17% | 116,664,120 |
| Sep 10, 2026 | 5.90 | 5.99 | 5.52 | 5.52 | 5.52 | -9.80% | 141,836,430 |
| Sep 9, 2026 | 6.80 | 6.92 | 6.12 | 6.12 | 6.12 | -10.00% | 129,433,902 |
| Sep 8, 2026 | 7.35 | 7.35 | 6.73 | 6.80 | 6.80 | -6.21% | 131,421,945 |
| Sep 7, 2026 | 7.10 | 7.37 | 6.50 | 7.25 | 7.25 | 2.11% | 163,525,700 |
| Sep 4, 2026 | 6.85 | 7.10 | 6.68 | 7.10 | 7.10 | 2.75% | 133,846,798 |
| Sep 3, 2026 | 7.02 | 7.24 | 6.50 | 6.91 | 6.91 | -2.95% | 158,398,435 |
| Sep 2, 2026 | 7.08 | 7.55 | 6.88 | 7.12 | 7.12 | 1.42% | 214,548,095 |
| Sep 1, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 10.03% | 89,014,968 |
| Aug 31, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 10.00% | 6,244,205 |
| Aug 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 10.06% | 6,725,893 |
| Aug 27, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 10.02% | 5,247,983 |
| Aug 26, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 10.11% | 3,327,470 |
| Aug 25, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 10.13% | 2,555,177 |
| Aug 24, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 10.03% | 4,885,762 |
| Aug 14, 2026 | 3.39 | 3.65 | 3.26 | 3.59 | 3.59 | 6.21% | 49,907,160 |
| Aug 13, 2026 | 3.45 | 3.47 | 3.36 | 3.38 | 3.38 | -1.46% | 19,435,440 |
| Aug 12, 2026 | 3.40 | 3.47 | 3.30 | 3.43 | 3.43 | 0.88% | 26,596,490 |
| Aug 11, 2026 | 3.56 | 3.58 | 3.38 | 3.40 | 3.40 | -4.76% | 43,270,390 |
| Aug 10, 2026 | 3.48 | 3.58 | 3.46 | 3.57 | 3.57 | 2.59% | 31,007,822 |
| Aug 7, 2026 | 3.54 | 3.58 | 3.43 | 3.48 | 3.48 | -1.69% | 18,828,355 |