Hubei Guochuang Hi-tech Material Co.,Ltd (SHE:002377)
China · Delayed Price · Currency is CNY 2.730
-0.070 (-2.50%)
Jun 16, 2026, 3:04 PM CST
SHE:002377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2.83 | 2.83 | 2.70 | 2.73 | - | -2.50% | 12,742,100 |
| Jun 15, 2026 | 2.81 | 2.88 | 2.76 | 2.80 | 2.80 | - | 28,157,400 |
| Jun 12, 2026 | 2.83 | 2.93 | 2.77 | 2.80 | 2.80 | -1.41% | 39,829,500 |
| Jun 11, 2026 | 2.82 | 2.84 | 2.71 | 2.84 | 2.84 | 0.71% | 29,938,200 |
| Jun 10, 2026 | 2.73 | 2.87 | 2.70 | 2.82 | 2.82 | 2.92% | 31,377,800 |
| Jun 9, 2026 | 2.77 | 2.79 | 2.70 | 2.74 | 2.74 | -0.72% | 21,894,800 |
| Jun 8, 2026 | 2.78 | 2.88 | 2.72 | 2.76 | 2.76 | -3.50% | 26,131,050 |
| Jun 5, 2026 | 2.84 | 2.89 | 2.80 | 2.86 | 2.86 | 1.42% | 24,143,600 |
| Jun 4, 2026 | 2.89 | 2.91 | 2.81 | 2.82 | 2.82 | -2.42% | 21,697,000 |
| Jun 3, 2026 | 2.93 | 2.99 | 2.86 | 2.89 | 2.89 | -0.69% | 24,769,300 |
| Jun 2, 2026 | 3.02 | 3.04 | 2.89 | 2.91 | 2.91 | -2.35% | 30,390,356 |
| Jun 1, 2026 | 2.87 | 2.99 | 2.81 | 2.98 | 2.98 | 3.83% | 27,260,300 |
| May 29, 2026 | 2.95 | 2.99 | 2.84 | 2.87 | 2.87 | -3.04% | 29,210,900 |
| May 28, 2026 | 2.98 | 3.03 | 2.90 | 2.96 | 2.96 | - | 23,439,130 |
| May 27, 2026 | 3.04 | 3.05 | 2.95 | 2.96 | 2.96 | -2.31% | 20,915,230 |
| May 26, 2026 | 3.10 | 3.11 | 2.99 | 3.03 | 3.03 | -1.94% | 27,268,710 |
| May 25, 2026 | 3.15 | 3.21 | 3.08 | 3.09 | 3.09 | -2.83% | 24,618,200 |
| May 22, 2026 | 3.12 | 3.23 | 3.08 | 3.18 | 3.18 | 3.25% | 27,959,500 |
| May 21, 2026 | 3.27 | 3.29 | 3.05 | 3.08 | 3.08 | -6.10% | 40,271,000 |
| May 20, 2026 | 3.32 | 3.32 | 3.24 | 3.28 | 3.28 | -1.20% | 16,128,600 |
| May 19, 2026 | 3.36 | 3.38 | 3.24 | 3.32 | 3.32 | -0.90% | 24,928,300 |
| May 18, 2026 | 3.34 | 3.36 | 3.26 | 3.35 | 3.35 | - | 25,375,700 |
| May 15, 2026 | 3.43 | 3.45 | 3.32 | 3.35 | 3.35 | -2.05% | 29,566,700 |
| May 14, 2026 | 3.54 | 3.54 | 3.40 | 3.42 | 3.42 | -3.39% | 32,579,100 |
| May 13, 2026 | 3.57 | 3.59 | 3.51 | 3.54 | 3.54 | -0.28% | 28,996,000 |
| May 12, 2026 | 3.63 | 3.67 | 3.52 | 3.55 | 3.55 | -2.47% | 30,925,700 |
| May 11, 2026 | 3.63 | 3.71 | 3.60 | 3.64 | 3.64 | -0.55% | 41,990,170 |
| May 8, 2026 | 3.51 | 3.73 | 3.48 | 3.66 | 3.66 | 3.98% | 50,727,720 |
| May 7, 2026 | 3.62 | 3.66 | 3.51 | 3.52 | 3.52 | -2.22% | 37,999,700 |
| May 6, 2026 | 3.61 | 3.62 | 3.50 | 3.60 | 3.60 | 0.28% | 48,440,220 |
| Apr 30, 2026 | 3.70 | 3.74 | 3.58 | 3.59 | 3.59 | -2.71% | 49,042,900 |
| Apr 29, 2026 | 3.72 | 3.77 | 3.62 | 3.69 | 3.69 | 1.10% | 91,891,500 |
| Apr 28, 2026 | 3.41 | 3.73 | 3.39 | 3.65 | 3.65 | 7.67% | 116,467,500 |
| Apr 27, 2026 | 3.18 | 3.42 | 3.14 | 3.39 | 3.39 | 3.99% | 91,500,120 |
| Apr 24, 2026 | 3.38 | 3.53 | 3.22 | 3.26 | 3.26 | 1.56% | 105,217,400 |
| Apr 23, 2026 | 3.23 | 3.24 | 3.15 | 3.21 | 3.21 | -0.62% | 29,146,340 |
| Apr 22, 2026 | 3.29 | 3.31 | 3.20 | 3.23 | 3.23 | -2.12% | 27,537,810 |
| Apr 21, 2026 | 3.43 | 3.45 | 3.24 | 3.30 | 3.30 | -3.51% | 42,957,910 |
| Apr 20, 2026 | 3.38 | 3.54 | 3.36 | 3.42 | 3.42 | 1.18% | 51,878,600 |
| Apr 17, 2026 | 3.36 | 3.42 | 3.24 | 3.38 | 3.38 | 0.60% | 30,421,600 |
| Apr 16, 2026 | 3.29 | 3.36 | 3.23 | 3.36 | 3.36 | 2.44% | 17,655,000 |
| Apr 15, 2026 | 3.40 | 3.42 | 3.26 | 3.28 | 3.28 | -3.24% | 26,167,600 |
| Apr 14, 2026 | 3.50 | 3.53 | 3.33 | 3.39 | 3.39 | -2.31% | 28,947,300 |
| Apr 13, 2026 | 3.37 | 3.49 | 3.34 | 3.47 | 3.47 | 2.66% | 35,304,100 |
| Apr 10, 2026 | 3.38 | 3.49 | 3.34 | 3.38 | 3.38 | 1.81% | 29,152,880 |
| Apr 9, 2026 | 3.33 | 3.38 | 3.25 | 3.32 | 3.32 | -0.30% | 31,012,000 |
| Apr 8, 2026 | 3.29 | 3.33 | 3.20 | 3.33 | 3.33 | 2.78% | 31,599,700 |
| Apr 7, 2026 | 3.09 | 3.28 | 3.06 | 3.24 | 3.24 | 5.19% | 36,432,000 |
| Apr 3, 2026 | 3.24 | 3.25 | 3.05 | 3.08 | 3.08 | -4.94% | 23,275,300 |
| Apr 2, 2026 | 3.31 | 3.33 | 3.20 | 3.24 | 3.24 | -1.52% | 17,949,750 |