Guangdong Shenglu Telecommunication Tech. Co., Ltd. (SHE:002446)
China · Delayed Price · Currency is CNY 6.76
-0.15 (-2.17%)
Nov 6, 2026, 3:04 PM CST
SHE:002446 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.87 | 6.87 | 6.71 | 6.76 | 6.76 | -2.17% | 14,110,931 |
| Nov 5, 2026 | 6.75 | 6.99 | 6.75 | 6.91 | 6.91 | 1.47% | 17,820,283 |
| Nov 4, 2026 | 6.65 | 6.83 | 6.51 | 6.81 | 6.81 | 3.03% | 24,942,339 |
| Nov 3, 2026 | 6.70 | 6.82 | 6.56 | 6.61 | 6.61 | -1.78% | 15,912,414 |
| Nov 2, 2026 | 6.63 | 6.77 | 6.50 | 6.73 | 6.73 | 1.82% | 20,136,794 |
| Oct 30, 2026 | 6.87 | 7.07 | 6.61 | 6.61 | 6.61 | -4.76% | 24,970,623 |
| Oct 29, 2026 | 6.90 | 7.14 | 6.84 | 6.94 | 6.94 | 0.14% | 20,748,000 |
| Oct 28, 2026 | 6.81 | 6.97 | 6.75 | 6.93 | 6.93 | 2.51% | 16,725,039 |
| Oct 27, 2026 | 7.15 | 7.18 | 6.76 | 6.76 | 6.76 | -5.98% | 22,835,390 |
| Oct 26, 2026 | 7.26 | 7.41 | 7.17 | 7.19 | 7.19 | -1.51% | 16,275,930 |
| Oct 23, 2026 | 6.99 | 7.32 | 6.69 | 7.30 | 7.30 | 3.11% | 25,209,807 |
| Oct 22, 2026 | 7.25 | 7.32 | 7.08 | 7.08 | 7.08 | -2.07% | 12,408,200 |
| Oct 21, 2026 | 7.21 | 7.35 | 7.20 | 7.23 | 7.23 | 0.56% | 12,481,884 |
| Oct 20, 2026 | 7.09 | 7.24 | 7.05 | 7.19 | 7.19 | 1.13% | 12,606,580 |
| Oct 19, 2026 | 7.00 | 7.15 | 6.88 | 7.11 | 7.11 | 1.43% | 15,174,440 |
| Oct 16, 2026 | 7.03 | 7.26 | 6.98 | 7.01 | 7.01 | 1.15% | 18,179,334 |
| Oct 15, 2026 | 7.05 | 7.13 | 6.90 | 6.93 | 6.93 | -3.48% | 15,626,199 |
| Oct 14, 2026 | 7.36 | 7.40 | 7.18 | 7.18 | 7.18 | -2.97% | 10,417,699 |
| Oct 13, 2026 | 7.18 | 7.45 | 7.05 | 7.40 | 7.40 | 1.51% | 18,015,903 |
| Oct 12, 2026 | 7.50 | 7.54 | 7.28 | 7.29 | 7.29 | -3.44% | 12,563,050 |
| Oct 9, 2026 | 7.46 | 7.58 | 7.17 | 7.55 | 7.55 | 0.40% | 21,576,120 |
| Oct 8, 2026 | 7.65 | 7.78 | 7.46 | 7.52 | 7.52 | -0.79% | 18,102,418 |
| Sep 30, 2026 | 7.80 | 7.82 | 7.57 | 7.58 | 7.58 | -2.07% | 15,474,237 |
| Sep 29, 2026 | 7.81 | 7.85 | 7.70 | 7.74 | 7.74 | -0.13% | 15,676,961 |
| Sep 28, 2026 | 8.07 | 8.10 | 7.67 | 7.75 | 7.75 | -4.91% | 29,964,510 |
| Sep 24, 2026 | 8.14 | 8.34 | 8.06 | 8.15 | 8.15 | 0.99% | 33,713,860 |
| Sep 23, 2026 | 8.26 | 8.30 | 8.00 | 8.07 | 8.07 | -2.77% | 24,400,600 |
| Sep 22, 2026 | 8.35 | 8.45 | 8.27 | 8.30 | 8.30 | 0.12% | 23,080,623 |
| Sep 21, 2026 | 8.14 | 8.31 | 8.14 | 8.29 | 8.29 | 1.97% | 23,462,040 |
| Sep 18, 2026 | 8.15 | 8.27 | 8.10 | 8.13 | 8.13 | 0.62% | 21,779,228 |
| Sep 17, 2026 | 8.32 | 8.43 | 8.05 | 8.08 | 8.08 | -3.58% | 31,643,043 |
| Sep 16, 2026 | 8.15 | 8.40 | 8.13 | 8.38 | 8.38 | 2.32% | 25,835,610 |
| Sep 15, 2026 | 8.15 | 8.40 | 8.13 | 8.19 | 8.19 | - | 22,749,360 |
| Sep 14, 2026 | 8.24 | 8.34 | 8.06 | 8.19 | 8.19 | -1.33% | 24,568,797 |
| Sep 11, 2026 | 8.06 | 8.40 | 8.05 | 8.30 | 8.30 | 1.84% | 38,494,333 |
| Sep 10, 2026 | 8.10 | 8.24 | 7.97 | 8.15 | 8.15 | -0.37% | 19,011,230 |
| Sep 9, 2026 | 8.13 | 8.37 | 8.12 | 8.18 | 8.18 | - | 27,938,830 |
| Sep 8, 2026 | 8.17 | 8.50 | 8.12 | 8.18 | 8.18 | 1.36% | 31,913,600 |
| Sep 7, 2026 | 8.16 | 8.22 | 8.04 | 8.07 | 8.07 | -1.22% | 18,198,853 |
| Sep 4, 2026 | 8.37 | 8.39 | 8.09 | 8.17 | 8.17 | -1.45% | 18,079,768 |
| Sep 3, 2026 | 8.47 | 8.48 | 8.24 | 8.29 | 8.29 | -1.54% | 17,805,600 |
| Sep 2, 2026 | 8.43 | 8.49 | 8.34 | 8.42 | 8.42 | -0.24% | 14,425,890 |
| Sep 1, 2026 | 8.45 | 8.51 | 8.35 | 8.44 | 8.44 | -0.47% | 15,157,200 |
| Aug 31, 2026 | 8.29 | 8.50 | 8.24 | 8.48 | 8.48 | 1.80% | 15,392,913 |
| Aug 28, 2026 | 8.40 | 8.48 | 8.29 | 8.33 | 8.33 | -1.19% | 18,703,510 |
| Aug 27, 2026 | 8.37 | 8.51 | 8.33 | 8.43 | 8.43 | 0.12% | 17,579,170 |
| Aug 26, 2026 | 8.53 | 8.57 | 8.33 | 8.42 | 8.42 | -1.17% | 14,104,074 |
| Aug 25, 2026 | 8.20 | 8.59 | 8.14 | 8.52 | 8.52 | 2.16% | 19,163,058 |
| Aug 24, 2026 | 8.50 | 8.53 | 8.17 | 8.34 | 8.34 | -2.11% | 19,334,613 |
| Aug 21, 2026 | 8.41 | 8.57 | 8.33 | 8.52 | 8.52 | - | 16,808,415 |