Guangzhou Seagull Kitchen and Bath Products Co., Ltd. (SHE:002084)
China · Delayed Price · Currency is CNY 6.40
+0.28 (4.58%)
Sep 22, 2026, 3:04 PM CST
SHE:002084 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.45 | 6.67 | 5.45 | 6.48 | - | 5.88% | 135,074,590 |
| 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 |
| Aug 6, 2026 | 3.51 | 3.58 | 3.49 | 3.54 | 3.54 | 0.85% | 15,501,169 |
| Aug 5, 2026 | 3.53 | 3.60 | 3.49 | 3.51 | 3.51 | -0.28% | 16,010,950 |
| Aug 4, 2026 | 3.50 | 3.57 | 3.48 | 3.52 | 3.52 | 0.86% | 16,292,212 |
| Aug 3, 2026 | 3.48 | 3.56 | 3.41 | 3.49 | 3.49 | - | 17,772,432 |
| Jul 31, 2026 | 3.43 | 3.59 | 3.40 | 3.49 | 3.49 | 3.56% | 21,235,999 |
| Jul 30, 2026 | 3.43 | 3.52 | 3.35 | 3.37 | 3.37 | -2.03% | 15,188,909 |
| Jul 29, 2026 | 3.39 | 3.51 | 3.38 | 3.44 | 3.44 | 2.38% | 15,093,470 |
| Jul 28, 2026 | 3.31 | 3.43 | 3.31 | 3.36 | 3.36 | 1.20% | 11,993,910 |
| Jul 27, 2026 | 3.24 | 3.35 | 3.20 | 3.32 | 3.32 | 1.84% | 12,171,208 |
| Jul 24, 2026 | 3.31 | 3.35 | 3.18 | 3.26 | 3.26 | -2.69% | 14,944,439 |
| Jul 23, 2026 | 3.22 | 3.38 | 3.18 | 3.35 | 3.35 | 4.04% | 18,113,070 |
| Jul 22, 2026 | 3.15 | 3.28 | 3.11 | 3.22 | 3.22 | -0.31% | 14,961,798 |
| Jul 21, 2026 | 3.38 | 3.38 | 3.03 | 3.23 | 3.23 | -4.15% | 31,105,550 |
| Jul 20, 2026 | 3.42 | 3.55 | 3.25 | 3.37 | 3.37 | -1.17% | 18,874,770 |
| Jul 17, 2026 | 3.66 | 3.68 | 3.38 | 3.41 | 3.41 | -7.59% | 19,474,253 |
| Jul 16, 2026 | 3.65 | 3.75 | 3.60 | 3.69 | 3.69 | 0.54% | 18,333,060 |
| Jul 15, 2026 | 3.75 | 3.83 | 3.63 | 3.67 | 3.67 | -2.39% | 13,719,158 |
| Jul 14, 2026 | 3.71 | 3.78 | 3.66 | 3.76 | 3.76 | 1.62% | 15,175,163 |
| Jul 13, 2026 | 3.78 | 3.80 | 3.63 | 3.70 | 3.70 | -2.63% | 18,638,785 |
| Jul 10, 2026 | 3.72 | 3.84 | 3.68 | 3.80 | 3.80 | 2.43% | 22,494,454 |
| Jul 9, 2026 | 3.73 | 3.85 | 3.61 | 3.71 | 3.71 | -0.80% | 26,444,374 |
| Jul 8, 2026 | 3.69 | 3.93 | 3.65 | 3.74 | 3.74 | 0.54% | 35,654,860 |