Guangzhou Seagull Kitchen and Bath Products Co., Ltd. (SHE:002084)
China · Delayed Price · Currency is CNY 3.490
0.00 (0.00%)
Aug 3, 2026, 3:04 PM CST
SHE:002084 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.48 | 3.56 | 3.41 | 3.49 | - | - | 18,061,732 |
| 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 |
| Jul 7, 2026 | 3.55 | 3.84 | 3.53 | 3.72 | 3.72 | 5.08% | 43,337,728 |
| Jul 6, 2026 | 3.64 | 3.67 | 3.50 | 3.54 | 3.54 | -2.21% | 13,243,393 |
| Jul 3, 2026 | 3.65 | 3.70 | 3.52 | 3.62 | 3.62 | -1.09% | 18,247,918 |
| Jul 2, 2026 | 3.60 | 3.76 | 3.58 | 3.66 | 3.66 | 1.10% | 18,432,132 |
| Jul 1, 2026 | 3.47 | 3.65 | 3.40 | 3.62 | 3.62 | 4.02% | 21,561,493 |
| Jun 30, 2026 | 3.43 | 3.65 | 3.38 | 3.48 | 3.48 | 1.46% | 18,963,904 |
| Jun 29, 2026 | 3.46 | 3.50 | 3.33 | 3.43 | 3.43 | -1.44% | 19,416,347 |
| Jun 26, 2026 | 3.46 | 3.55 | 3.41 | 3.48 | 3.48 | -0.29% | 16,357,469 |
| Jun 25, 2026 | 3.58 | 3.62 | 3.44 | 3.49 | 3.49 | -2.24% | 16,466,961 |
| Jun 24, 2026 | 3.62 | 3.66 | 3.44 | 3.57 | 3.57 | -1.38% | 20,748,610 |
| Jun 23, 2026 | 3.52 | 3.73 | 3.49 | 3.62 | 3.62 | 2.26% | 23,610,365 |
| Jun 22, 2026 | 3.43 | 3.69 | 3.35 | 3.54 | 3.54 | 2.31% | 28,188,812 |
| Jun 18, 2026 | 3.34 | 3.48 | 3.18 | 3.46 | 3.46 | 2.67% | 29,427,935 |
| Jun 17, 2026 | 3.40 | 3.45 | 3.31 | 3.37 | 3.37 | -0.88% | 17,295,237 |
| Jun 16, 2026 | 3.26 | 3.44 | 3.16 | 3.40 | 3.40 | 3.66% | 24,775,750 |
| Jun 15, 2026 | 3.42 | 3.47 | 3.25 | 3.28 | 3.28 | -2.96% | 21,591,448 |
| Jun 12, 2026 | 3.33 | 3.49 | 3.22 | 3.38 | 3.38 | 3.05% | 35,393,360 |
| Jun 11, 2026 | 3.12 | 3.29 | 3.09 | 3.28 | 3.28 | 4.46% | 21,633,190 |
| Jun 10, 2026 | 3.17 | 3.19 | 3.08 | 3.14 | 3.14 | -1.26% | 14,735,860 |
| Jun 9, 2026 | 3.21 | 3.25 | 3.12 | 3.18 | 3.18 | - | 14,639,780 |
| Jun 8, 2026 | 3.23 | 3.32 | 3.11 | 3.18 | 3.18 | -3.05% | 13,310,365 |
| Jun 5, 2026 | 3.25 | 3.34 | 3.18 | 3.28 | 3.28 | 2.18% | 16,131,670 |
| Jun 4, 2026 | 3.24 | 3.29 | 3.17 | 3.21 | 3.21 | -1.23% | 12,806,360 |
| Jun 3, 2026 | 3.31 | 3.32 | 3.21 | 3.25 | 3.25 | -1.81% | 13,176,420 |
| Jun 2, 2026 | 3.47 | 3.51 | 3.28 | 3.31 | 3.31 | -4.06% | 18,348,090 |
| Jun 1, 2026 | 3.30 | 3.48 | 3.25 | 3.45 | 3.45 | 4.23% | 16,972,890 |
| May 29, 2026 | 3.40 | 3.43 | 3.27 | 3.31 | 3.31 | -2.65% | 14,320,290 |
| May 28, 2026 | 3.32 | 3.42 | 3.30 | 3.40 | 3.40 | 2.10% | 15,658,580 |
| May 27, 2026 | 3.46 | 3.46 | 3.28 | 3.33 | 3.33 | -3.48% | 16,998,190 |
| May 26, 2026 | 3.59 | 3.59 | 3.41 | 3.45 | 3.45 | -2.82% | 17,524,090 |
| May 25, 2026 | 3.62 | 3.68 | 3.50 | 3.55 | 3.55 | -1.39% | 15,806,400 |