Guangdong Shenglu Telecommunication Tech. Co., Ltd. (SHE:002446)
China · Delayed Price · Currency is CNY 12.03
+0.03 (0.25%)
Jan 30, 2026, 3:04 PM CST
SHE:002446 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.96 | 12.27 | 11.66 | 12.03 | 12.03 | 0.25% | 107,157,400 |
| Jan 29, 2026 | 12.29 | 12.46 | 11.86 | 12.00 | 12.00 | -2.44% | 100,134,100 |
| Jan 28, 2026 | 12.38 | 12.70 | 12.03 | 12.30 | 12.30 | -1.28% | 138,559,900 |
| Jan 27, 2026 | 11.40 | 12.46 | 11.33 | 12.46 | 12.46 | 9.97% | 141,011,768 |
| Jan 26, 2026 | 11.91 | 12.05 | 11.13 | 11.33 | 11.33 | -5.66% | 120,451,376 |
| Jan 23, 2026 | 11.40 | 12.07 | 11.35 | 12.01 | 12.01 | 5.91% | 138,158,100 |
| Jan 22, 2026 | 11.15 | 11.44 | 11.06 | 11.34 | 11.34 | 1.89% | 92,522,120 |
| Jan 21, 2026 | 10.79 | 11.28 | 10.70 | 11.13 | 11.13 | 2.87% | 111,619,800 |
| Jan 20, 2026 | 11.80 | 11.88 | 10.69 | 10.82 | 10.82 | -8.92% | 183,960,000 |
| Jan 19, 2026 | 12.09 | 12.35 | 11.88 | 11.88 | 11.88 | -10.00% | 183,491,700 |
| Jan 16, 2026 | 14.30 | 14.57 | 13.20 | 13.20 | 13.20 | -10.02% | 249,051,312 |
| Jan 15, 2026 | 12.30 | 14.67 | 12.01 | 14.67 | 14.67 | 9.97% | 294,513,392 |
| Jan 14, 2026 | 12.32 | 13.34 | 12.32 | 13.34 | 13.34 | 9.98% | 250,801,000 |
| Jan 13, 2026 | 13.88 | 13.98 | 12.03 | 12.13 | 12.13 | -9.27% | 220,617,900 |
| Jan 12, 2026 | 12.43 | 13.37 | 12.21 | 13.37 | 13.37 | 10.04% | 152,603,200 |
| Jan 9, 2026 | 11.48 | 12.50 | 11.35 | 12.15 | 12.15 | 6.77% | 181,558,700 |
| Jan 8, 2026 | 10.89 | 11.44 | 10.67 | 11.38 | 11.38 | 3.45% | 167,024,906 |
| Jan 7, 2026 | 10.71 | 11.08 | 10.56 | 11.00 | 11.00 | 2.52% | 127,280,200 |
| Jan 6, 2026 | 10.62 | 10.84 | 10.40 | 10.73 | 10.73 | -0.37% | 107,649,800 |
| Jan 5, 2026 | 10.70 | 10.96 | 10.50 | 10.77 | 10.77 | 2.67% | 136,688,300 |
| Dec 31, 2025 | 10.24 | 10.63 | 10.15 | 10.49 | 10.49 | 1.35% | 112,246,300 |
| Dec 30, 2025 | 10.18 | 10.66 | 10.07 | 10.35 | 10.35 | 1.77% | 144,273,000 |
| Dec 29, 2025 | 10.30 | 10.40 | 10.10 | 10.17 | 10.17 | -2.12% | 94,780,760 |
| Dec 26, 2025 | 10.75 | 10.75 | 10.28 | 10.39 | 10.39 | -3.35% | 184,128,500 |
| Dec 25, 2025 | 9.83 | 10.75 | 9.81 | 10.75 | 10.75 | 10.03% | 116,904,200 |
| Dec 24, 2025 | 9.35 | 10.13 | 9.27 | 9.77 | 9.77 | 3.17% | 106,058,500 |
| Dec 23, 2025 | 9.85 | 10.05 | 9.41 | 9.47 | 9.47 | -2.87% | 106,965,500 |
| Dec 22, 2025 | 10.27 | 10.51 | 9.73 | 9.75 | 9.75 | -1.02% | 123,116,700 |
| Dec 19, 2025 | 9.48 | 10.14 | 9.41 | 9.85 | 9.85 | 5.57% | 120,843,800 |
| Dec 18, 2025 | 9.03 | 9.47 | 8.98 | 9.33 | 9.33 | 1.41% | 86,974,080 |
| Dec 17, 2025 | 9.14 | 9.60 | 9.05 | 9.20 | 9.20 | -0.86% | 91,012,460 |
| Dec 16, 2025 | 9.15 | 9.34 | 8.93 | 9.28 | 9.28 | 1.53% | 94,014,640 |
| Dec 15, 2025 | 8.81 | 9.42 | 8.70 | 9.14 | 9.14 | 2.70% | 84,436,960 |
| Dec 12, 2025 | 8.89 | 9.11 | 8.83 | 8.90 | 8.90 | -0.45% | 51,899,080 |
| Dec 11, 2025 | 9.11 | 9.16 | 8.92 | 8.94 | 8.94 | -0.89% | 42,389,760 |
| Dec 10, 2025 | 8.91 | 9.15 | 8.85 | 9.02 | 9.02 | 1.12% | 45,219,640 |
| Dec 9, 2025 | 8.81 | 9.04 | 8.81 | 8.92 | 8.92 | -0.22% | 35,680,100 |
| Dec 8, 2025 | 8.99 | 9.15 | 8.90 | 8.94 | 8.94 | 0.11% | 65,262,180 |
| Dec 5, 2025 | 8.72 | 8.96 | 8.72 | 8.93 | 8.93 | 1.94% | 45,505,130 |
| Dec 4, 2025 | 8.67 | 8.87 | 8.61 | 8.76 | 8.76 | 0.34% | 32,841,790 |
| Dec 3, 2025 | 8.93 | 8.93 | 8.66 | 8.73 | 8.73 | -2.24% | 46,923,040 |
| Dec 2, 2025 | 8.70 | 8.97 | 8.68 | 8.93 | 8.93 | 1.48% | 63,209,080 |
| Dec 1, 2025 | 8.62 | 8.84 | 8.60 | 8.80 | 8.80 | 3.41% | 67,847,430 |
| Nov 28, 2025 | 8.30 | 8.56 | 8.29 | 8.51 | 8.51 | 2.65% | 38,683,890 |
| Nov 27, 2025 | 8.24 | 8.43 | 8.20 | 8.29 | 8.29 | 0.24% | 26,066,421 |
| Nov 26, 2025 | 8.39 | 8.52 | 8.24 | 8.27 | 8.27 | -1.43% | 30,185,393 |
| Nov 25, 2025 | 8.25 | 8.54 | 8.22 | 8.39 | 8.39 | 1.70% | 38,053,950 |
| Nov 24, 2025 | 7.96 | 8.32 | 7.91 | 8.25 | 8.25 | 4.83% | 36,731,640 |
| Nov 21, 2025 | 8.15 | 8.17 | 7.85 | 7.87 | 7.87 | -4.37% | 30,246,320 |
| Nov 20, 2025 | 8.24 | 8.30 | 8.16 | 8.23 | 8.23 | 0.24% | 17,135,640 |