Hubei Guochuang Hi-tech Material Co.,Ltd (SHE:002377)
China · Delayed Price · Currency is CNY 3.090
-0.030 (-0.96%)
Sep 18, 2025, 2:45 PM CST
SHE:002377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3.05 | 3.18 | 3.05 | 3.09 | 3.09 | -0.96% | 28,075,015 |
| Sep 17, 2025 | 3.13 | 3.14 | 3.10 | 3.12 | 3.12 | -0.32% | 19,955,900 |
| Sep 16, 2025 | 3.08 | 3.13 | 3.07 | 3.13 | 3.13 | 1.29% | 22,947,499 |
| Sep 15, 2025 | 3.09 | 3.09 | 3.03 | 3.09 | 3.09 | - | 20,869,100 |
| Sep 12, 2025 | 3.05 | 3.10 | 3.03 | 3.09 | 3.09 | 1.31% | 28,726,100 |
| Sep 11, 2025 | 3.03 | 3.06 | 3.00 | 3.05 | 3.05 | 0.66% | 16,764,673 |
| Sep 10, 2025 | 3.03 | 3.06 | 3.02 | 3.03 | 3.03 | 0.33% | 11,592,014 |
| Sep 9, 2025 | 3.03 | 3.05 | 3.01 | 3.02 | 3.02 | -0.66% | 11,506,873 |
| Sep 8, 2025 | 3.04 | 3.05 | 3.01 | 3.04 | 3.04 | - | 16,143,202 |
| Sep 5, 2025 | 3.01 | 3.04 | 2.97 | 3.04 | 3.04 | 1.33% | 13,870,641 |
| Sep 4, 2025 | 3.00 | 3.06 | 2.97 | 3.00 | 3.00 | 0.33% | 18,835,860 |
| Sep 3, 2025 | 3.08 | 3.09 | 2.98 | 2.99 | 2.99 | -3.24% | 19,745,060 |
| Sep 2, 2025 | 3.05 | 3.12 | 2.98 | 3.09 | 3.09 | 0.98% | 32,960,324 |
| Sep 1, 2025 | 3.04 | 3.08 | 3.02 | 3.06 | 3.06 | 0.33% | 19,651,800 |
| Aug 29, 2025 | 3.09 | 3.09 | 3.04 | 3.05 | 3.05 | -1.29% | 17,366,300 |
| Aug 28, 2025 | 3.11 | 3.15 | 3.00 | 3.09 | 3.09 | -0.64% | 29,605,200 |
| Aug 27, 2025 | 3.21 | 3.21 | 3.10 | 3.11 | 3.11 | -3.12% | 33,902,200 |
| Aug 26, 2025 | 3.20 | 3.23 | 3.17 | 3.21 | 3.21 | 0.63% | 29,121,900 |
| Aug 25, 2025 | 3.22 | 3.22 | 3.18 | 3.19 | 3.19 | -0.93% | 29,115,956 |
| Aug 22, 2025 | 3.22 | 3.23 | 3.16 | 3.22 | 3.22 | - | 33,196,900 |
| Aug 21, 2025 | 3.19 | 3.24 | 3.17 | 3.22 | 3.22 | 0.94% | 35,346,387 |
| Aug 20, 2025 | 3.14 | 3.19 | 3.11 | 3.19 | 3.19 | 1.59% | 28,591,820 |
| Aug 19, 2025 | 3.11 | 3.15 | 3.09 | 3.14 | 3.14 | 0.64% | 22,488,502 |
| Aug 18, 2025 | 3.11 | 3.15 | 3.09 | 3.12 | 3.12 | 0.32% | 29,837,102 |
| Aug 15, 2025 | 3.09 | 3.12 | 3.08 | 3.11 | 3.11 | 0.97% | 24,622,702 |
| Aug 14, 2025 | 3.17 | 3.18 | 3.08 | 3.08 | 3.08 | -2.84% | 36,496,700 |
| Aug 13, 2025 | 3.19 | 3.19 | 3.16 | 3.17 | 3.17 | -0.63% | 31,703,600 |
| Aug 12, 2025 | 3.26 | 3.27 | 3.18 | 3.19 | 3.19 | -1.54% | 45,160,500 |
| Aug 11, 2025 | 3.20 | 3.26 | 3.17 | 3.24 | 3.24 | -0.31% | 59,018,001 |
| Aug 8, 2025 | 3.34 | 3.34 | 3.15 | 3.25 | 3.25 | -3.56% | 119,092,049 |
| Aug 7, 2025 | 3.25 | 3.37 | 3.20 | 3.37 | 3.37 | 10.13% | 54,782,449 |
| Aug 6, 2025 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -0.33% | 21,394,223 |
| Aug 5, 2025 | 3.09 | 3.11 | 3.05 | 3.07 | 3.07 | -0.65% | 16,717,973 |
| Aug 4, 2025 | 3.06 | 3.10 | 3.03 | 3.09 | 3.09 | 0.65% | 18,644,800 |
| Aug 1, 2025 | 3.04 | 3.08 | 3.03 | 3.07 | 3.07 | 0.33% | 16,805,701 |
| Jul 31, 2025 | 3.11 | 3.13 | 3.04 | 3.06 | 3.06 | -2.24% | 24,108,701 |
| Jul 30, 2025 | 3.17 | 3.18 | 3.10 | 3.13 | 3.13 | -1.26% | 21,354,600 |
| Jul 29, 2025 | 3.15 | 3.17 | 3.11 | 3.17 | 3.17 | 0.32% | 23,117,400 |
| Jul 28, 2025 | 3.27 | 3.30 | 3.14 | 3.16 | 3.16 | -1.25% | 44,630,400 |
| Jul 25, 2025 | 3.28 | 3.30 | 3.20 | 3.20 | 3.20 | -2.14% | 29,461,100 |
| Jul 24, 2025 | 3.22 | 3.33 | 3.22 | 3.27 | 3.27 | - | 52,755,602 |
| Jul 23, 2025 | 3.43 | 3.56 | 3.26 | 3.27 | 3.27 | 0.93% | 96,841,900 |
| Jul 22, 2025 | 3.23 | 3.28 | 3.17 | 3.24 | 3.24 | 0.62% | 42,354,345 |
| Jul 21, 2025 | 3.35 | 3.37 | 3.19 | 3.22 | 3.22 | -3.88% | 49,983,845 |
| Jul 18, 2025 | 3.32 | 3.40 | 3.31 | 3.35 | 3.35 | 0.90% | 30,386,100 |
| Jul 17, 2025 | 3.33 | 3.33 | 3.27 | 3.32 | 3.32 | - | 31,277,108 |
| Jul 16, 2025 | 3.27 | 3.34 | 3.24 | 3.32 | 3.32 | 2.15% | 40,906,500 |
| Jul 15, 2025 | 3.26 | 3.29 | 3.17 | 3.25 | 3.25 | -0.91% | 35,270,000 |
| Jul 14, 2025 | 3.21 | 3.38 | 3.17 | 3.28 | 3.28 | 2.50% | 58,016,088 |
| Jul 11, 2025 | 3.26 | 3.29 | 3.13 | 3.20 | 3.20 | -2.44% | 42,639,900 |