Hubei Guochuang Hi-tech Material Co.,Ltd (SHE:002377)
China · Delayed Price · Currency is CNY 3.030
-0.060 (-1.94%)
May 26, 2026, 3:04 PM CST
SHE:002377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 3.39 | 3.41 | 3.27 | 3.29 | 3.29 | -0.30% | 21,267,700 |
| Mar 31, 2026 | 3.45 | 3.49 | 3.30 | 3.30 | 3.30 | -3.51% | 23,668,300 |
| Mar 30, 2026 | 3.42 | 3.46 | 3.30 | 3.42 | 3.42 | -0.29% | 24,727,270 |
| Mar 27, 2026 | 3.39 | 3.45 | 3.34 | 3.43 | 3.43 | 1.78% | 20,026,500 |
| Mar 26, 2026 | 3.47 | 3.51 | 3.31 | 3.37 | 3.37 | -2.60% | 27,875,000 |
| Mar 25, 2026 | 3.35 | 3.47 | 3.32 | 3.46 | 3.46 | 4.22% | 28,806,900 |
| Mar 24, 2026 | 3.26 | 3.32 | 3.16 | 3.32 | 3.32 | 3.75% | 27,341,200 |
| Mar 23, 2026 | 3.33 | 3.36 | 3.16 | 3.20 | 3.20 | -5.60% | 37,143,000 |
| Mar 20, 2026 | 3.51 | 3.53 | 3.38 | 3.39 | 3.39 | -3.14% | 24,132,700 |
| Mar 19, 2026 | 3.52 | 3.63 | 3.50 | 3.50 | 3.50 | -1.41% | 24,642,500 |
| Mar 18, 2026 | 3.51 | 3.57 | 3.47 | 3.55 | 3.55 | 1.43% | 27,639,800 |
| Mar 17, 2026 | 3.68 | 3.70 | 3.50 | 3.50 | 3.50 | -4.37% | 35,056,400 |
| Mar 16, 2026 | 3.61 | 3.70 | 3.61 | 3.66 | 3.66 | 1.95% | 27,482,000 |
| Mar 13, 2026 | 3.65 | 3.67 | 3.58 | 3.59 | 3.59 | -1.37% | 20,899,400 |
| Mar 12, 2026 | 3.75 | 3.77 | 3.63 | 3.64 | 3.64 | -2.67% | 23,850,910 |