Hubei Guochuang Hi-tech Material Co.,Ltd (SHE:002377)
China · Delayed Price · Currency is CNY 3.030
+0.040 (1.34%)
Oct 31, 2025, 2:45 PM CST
SHE:002377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.08 | 3.08 | 2.98 | 3.00 | - | 0.33% | 6,201,900 |
| Oct 30, 2025 | 3.04 | 3.04 | 2.99 | 2.99 | 2.99 | -1.64% | 16,212,800 |
| Oct 29, 2025 | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | -0.98% | 15,314,123 |
| Oct 28, 2025 | 3.07 | 3.09 | 3.04 | 3.07 | 3.07 | 0.33% | 15,981,225 |
| Oct 27, 2025 | 3.07 | 3.10 | 3.02 | 3.06 | 3.06 | - | 21,666,698 |
| Oct 24, 2025 | 3.08 | 3.10 | 3.03 | 3.06 | 3.06 | -0.33% | 19,737,577 |
| 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% | 28,220,423 |
| Oct 21, 2025 | 2.95 | 3.05 | 2.94 | 3.05 | 3.05 | 3.74% | 27,536,051 |
| Oct 20, 2025 | 2.91 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | 10,955,400 |
| Oct 17, 2025 | 2.91 | 2.95 | 2.90 | 2.90 | 2.90 | -0.68% | 10,010,900 |
| Oct 16, 2025 | 2.96 | 2.97 | 2.91 | 2.92 | 2.92 | -1.35% | 10,149,528 |
| Oct 15, 2025 | 2.93 | 2.97 | 2.92 | 2.96 | 2.96 | 1.02% | 12,887,296 |
| Oct 14, 2025 | 2.97 | 3.00 | 2.92 | 2.93 | 2.93 | -1.01% | 15,904,885 |
| Oct 13, 2025 | 2.82 | 2.97 | 2.82 | 2.96 | 2.96 | -1.00% | 20,127,100 |
| Oct 10, 2025 | 2.96 | 3.00 | 2.94 | 2.99 | 2.99 | 1.01% | 28,777,900 |
| Oct 9, 2025 | 3.02 | 3.03 | 2.94 | 2.96 | 2.96 | -1.00% | 23,466,200 |
| Sep 30, 2025 | 3.01 | 3.07 | 2.99 | 2.99 | 2.99 | -0.33% | 13,436,200 |
| Sep 29, 2025 | 2.99 | 3.00 | 2.94 | 3.00 | 3.00 | 0.33% | 17,786,600 |
| Sep 26, 2025 | 3.02 | 3.04 | 2.99 | 2.99 | 2.99 | -0.66% | 13,525,200 |
| Sep 25, 2025 | 3.05 | 3.06 | 3.01 | 3.01 | 3.01 | -1.31% | 12,144,100 |
| Sep 24, 2025 | 2.98 | 3.08 | 2.96 | 3.05 | 3.05 | 2.35% | 21,595,900 |
| Sep 23, 2025 | 3.07 | 3.09 | 2.95 | 2.98 | 2.98 | -3.56% | 24,313,685 |
| Sep 22, 2025 | 3.03 | 3.15 | 3.01 | 3.09 | 3.09 | 1.64% | 32,142,700 |
| Sep 19, 2025 | 3.07 | 3.10 | 3.02 | 3.04 | 3.04 | -1.62% | 22,621,999 |
| Sep 18, 2025 | 3.12 | 3.18 | 3.06 | 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 |