Hubei Guochuang Hi-tech Material Co.,Ltd (SHE:002377)
China · Delayed Price · Currency is CNY 2.860
-0.010 (-0.35%)
Dec 31, 2025, 9:55 AM CST
SHE:002377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 2.86 | 2.90 | 2.84 | 2.87 | 2.87 | -0.35% | 12,154,900 |
| Dec 29, 2025 | 2.89 | 2.90 | 2.86 | 2.88 | 2.88 | -0.35% | 9,945,600 |
| Dec 26, 2025 | 2.87 | 2.90 | 2.86 | 2.89 | 2.89 | 0.70% | 13,806,140 |
| Dec 25, 2025 | 2.89 | 2.89 | 2.85 | 2.87 | 2.87 | -0.35% | 9,419,600 |
| Dec 24, 2025 | 2.87 | 2.90 | 2.85 | 2.88 | 2.88 | -0.35% | 8,508,100 |
| Dec 23, 2025 | 2.91 | 2.92 | 2.87 | 2.89 | 2.89 | -1.03% | 10,009,900 |
| Dec 22, 2025 | 2.92 | 2.94 | 2.91 | 2.92 | 2.92 | - | 10,590,600 |
| Dec 19, 2025 | 2.86 | 2.93 | 2.86 | 2.92 | 2.92 | 2.10% | 12,904,740 |
| Dec 18, 2025 | 2.85 | 2.90 | 2.81 | 2.86 | 2.86 | 1.06% | 11,776,200 |
| Dec 17, 2025 | 2.82 | 2.85 | 2.77 | 2.83 | 2.83 | 0.35% | 12,990,500 |
| Dec 16, 2025 | 2.89 | 2.89 | 2.81 | 2.82 | 2.82 | -2.76% | 14,568,200 |
| Dec 15, 2025 | 2.86 | 2.91 | 2.80 | 2.90 | 2.90 | 1.75% | 18,268,900 |
| Dec 12, 2025 | 2.91 | 2.93 | 2.85 | 2.85 | 2.85 | -2.06% | 21,518,400 |
| Dec 11, 2025 | 3.00 | 3.01 | 2.91 | 2.91 | 2.91 | -3.00% | 21,929,240 |
| Dec 10, 2025 | 3.00 | 3.03 | 2.97 | 3.00 | 3.00 | -0.33% | 16,223,800 |
| Dec 9, 2025 | 3.04 | 3.05 | 2.99 | 3.01 | 3.01 | -0.99% | 16,612,200 |
| Dec 8, 2025 | 3.05 | 3.07 | 3.01 | 3.04 | 3.04 | -0.33% | 20,800,400 |
| Dec 5, 2025 | 3.03 | 3.06 | 3.00 | 3.05 | 3.05 | 0.66% | 18,802,400 |
| Dec 4, 2025 | 3.12 | 3.12 | 3.03 | 3.03 | 3.03 | -2.57% | 18,002,400 |
| Dec 3, 2025 | 3.20 | 3.20 | 3.10 | 3.11 | 3.11 | -2.51% | 16,473,610 |
| Dec 2, 2025 | 3.17 | 3.20 | 3.12 | 3.19 | 3.19 | 0.95% | 13,636,030 |
| Dec 1, 2025 | 3.17 | 3.21 | 3.15 | 3.16 | 3.16 | -0.32% | 16,289,400 |
| Nov 28, 2025 | 3.12 | 3.17 | 3.08 | 3.17 | 3.17 | 1.60% | 16,845,100 |
| Nov 27, 2025 | 3.13 | 3.15 | 3.09 | 3.12 | 3.12 | - | 12,628,300 |
| Nov 26, 2025 | 3.15 | 3.20 | 3.11 | 3.12 | 3.12 | -0.95% | 15,709,800 |
| Nov 25, 2025 | 3.11 | 3.18 | 3.09 | 3.15 | 3.15 | 1.61% | 18,211,700 |
| Nov 24, 2025 | 3.07 | 3.13 | 3.03 | 3.10 | 3.10 | 2.31% | 24,797,900 |
| Nov 21, 2025 | 3.14 | 3.21 | 3.02 | 3.03 | 3.03 | -3.81% | 27,447,500 |
| Nov 20, 2025 | 3.17 | 3.19 | 3.10 | 3.15 | 3.15 | -0.32% | 16,930,400 |
| Nov 19, 2025 | 3.25 | 3.26 | 3.15 | 3.16 | 3.16 | -3.36% | 19,788,700 |
| Nov 18, 2025 | 3.28 | 3.31 | 3.22 | 3.27 | 3.27 | -0.61% | 21,982,100 |
| Nov 17, 2025 | 3.18 | 3.31 | 3.17 | 3.29 | 3.29 | 3.13% | 37,195,910 |
| Nov 14, 2025 | 3.18 | 3.21 | 3.16 | 3.19 | 3.19 | 0.31% | 18,072,800 |
| Nov 13, 2025 | 3.14 | 3.18 | 3.12 | 3.18 | 3.18 | 1.27% | 15,602,500 |
| Nov 12, 2025 | 3.17 | 3.19 | 3.13 | 3.14 | 3.14 | -0.63% | 14,232,100 |
| Nov 11, 2025 | 3.13 | 3.17 | 3.12 | 3.16 | 3.16 | 0.96% | 20,806,800 |
| Nov 10, 2025 | 3.11 | 3.15 | 3.09 | 3.13 | 3.13 | 0.32% | 20,267,800 |
| Nov 7, 2025 | 3.11 | 3.14 | 3.09 | 3.12 | 3.12 | 0.32% | 16,710,900 |
| Nov 6, 2025 | 3.15 | 3.15 | 3.08 | 3.11 | 3.11 | -0.96% | 16,356,900 |
| Nov 5, 2025 | 3.08 | 3.15 | 3.07 | 3.14 | 3.14 | 1.29% | 27,152,230 |
| Nov 4, 2025 | 3.08 | 3.12 | 3.04 | 3.10 | 3.10 | 1.31% | 30,122,320 |
| Nov 3, 2025 | 3.04 | 3.07 | 3.03 | 3.06 | 3.06 | 0.99% | 18,477,700 |
| Oct 31, 2025 | 2.99 | 3.04 | 2.98 | 3.03 | 3.03 | 1.34% | 17,647,400 |
| Oct 30, 2025 | 3.04 | 3.04 | 2.99 | 2.99 | 2.99 | -1.64% | 16,096,800 |
| Oct 29, 2025 | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | -0.98% | 15,314,120 |
| Oct 28, 2025 | 3.07 | 3.09 | 3.04 | 3.07 | 3.07 | 0.33% | 15,981,220 |
| Oct 27, 2025 | 3.07 | 3.10 | 3.02 | 3.06 | 3.06 | - | 21,666,690 |
| Oct 24, 2025 | 3.08 | 3.10 | 3.03 | 3.06 | 3.06 | -0.33% | 19,737,570 |
| Oct 23, 2025 | 3.09 | 3.10 | 3.04 | 3.07 | 3.07 | - | 15,829,000 |
| Oct 22, 2025 | 3.04 | 3.08 | 3.03 | 3.07 | 3.07 | 0.66% | 28,114,420 |