Guangdong Shenglu Telecommunication Tech. Co., Ltd. (SHE:002446)
China · Delayed Price · Currency is CNY 8.17
-0.12 (-1.45%)
Sep 4, 2026, 3:04 PM CST
SHE:002446 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 8.50 | 8.63 | 8.40 | 8.52 | 8.52 | 2.16% | 20,861,372 |
| Aug 19, 2026 | 9.04 | 9.04 | 8.32 | 8.34 | 8.34 | -7.85% | 39,830,934 |
| Aug 18, 2026 | 9.18 | 9.19 | 8.91 | 9.05 | 9.05 | -1.84% | 26,618,100 |
| Aug 17, 2026 | 9.06 | 9.24 | 8.92 | 9.22 | 9.22 | 1.21% | 29,988,670 |
| Aug 14, 2026 | 8.76 | 9.16 | 8.76 | 9.11 | 9.11 | 5.32% | 47,453,780 |
| Aug 13, 2026 | 8.89 | 8.95 | 8.65 | 8.65 | 8.65 | -2.15% | 20,653,500 |
| Aug 12, 2026 | 8.81 | 8.88 | 8.68 | 8.84 | 8.84 | 0.11% | 24,789,590 |
| Aug 11, 2026 | 8.63 | 9.08 | 8.61 | 8.83 | 8.83 | 0.23% | 36,939,990 |
| Aug 10, 2026 | 9.04 | 9.10 | 8.65 | 8.81 | 8.81 | -4.24% | 56,630,390 |
| Aug 7, 2026 | 9.00 | 9.56 | 8.98 | 9.20 | 9.20 | 3.72% | 81,829,969 |
| Aug 6, 2026 | 8.25 | 8.95 | 8.16 | 8.87 | 8.87 | 7.26% | 65,156,840 |
| Aug 5, 2026 | 8.01 | 8.46 | 7.98 | 8.27 | 8.27 | 3.50% | 33,491,170 |
| Aug 4, 2026 | 7.80 | 8.04 | 7.79 | 7.99 | 7.99 | 2.70% | 23,934,930 |
| Aug 3, 2026 | 7.57 | 7.78 | 7.54 | 7.78 | 7.78 | 3.05% | 25,075,860 |
| Jul 31, 2026 | 7.57 | 7.67 | 7.52 | 7.55 | 7.55 | 2.30% | 25,400,696 |
| Jul 30, 2026 | 7.62 | 7.71 | 7.35 | 7.38 | 7.38 | -4.16% | 27,501,501 |
| Jul 29, 2026 | 7.50 | 7.71 | 7.37 | 7.70 | 7.70 | 2.67% | 27,422,290 |
| Jul 28, 2026 | 7.40 | 7.61 | 7.40 | 7.50 | 7.50 | 0.27% | 23,426,970 |
| Jul 27, 2026 | 7.18 | 7.50 | 7.15 | 7.48 | 7.48 | 3.46% | 24,106,990 |
| Jul 24, 2026 | 7.45 | 7.50 | 7.22 | 7.23 | 7.23 | -3.86% | 22,735,115 |
| Jul 23, 2026 | 7.29 | 7.56 | 7.25 | 7.52 | 7.52 | 3.30% | 26,658,601 |
| Jul 22, 2026 | 7.45 | 7.54 | 7.23 | 7.28 | 7.28 | -3.70% | 30,850,172 |
| Jul 21, 2026 | 7.35 | 7.58 | 6.76 | 7.56 | 7.56 | 3.00% | 41,641,770 |
| Jul 20, 2026 | 7.85 | 7.96 | 7.19 | 7.34 | 7.34 | -5.90% | 38,421,843 |
| Jul 17, 2026 | 8.50 | 8.53 | 7.79 | 7.80 | 7.80 | -8.67% | 42,902,145 |
| Jul 16, 2026 | 8.46 | 8.86 | 8.31 | 8.54 | 8.54 | 0.12% | 28,534,200 |
| Jul 15, 2026 | 8.65 | 8.83 | 8.46 | 8.53 | 8.53 | -3.07% | 32,794,610 |
| Jul 14, 2026 | 9.31 | 9.35 | 8.52 | 8.80 | 8.80 | -7.07% | 56,426,542 |
| Jul 13, 2026 | 10.43 | 10.44 | 9.47 | 9.47 | 9.47 | -9.98% | 70,910,461 |
| Jul 10, 2026 | 10.29 | 11.06 | 10.13 | 10.52 | 10.52 | 1.74% | 67,844,210 |
| Jul 9, 2026 | 10.20 | 10.38 | 9.85 | 10.34 | 10.34 | 1.57% | 44,659,502 |
| Jul 8, 2026 | 10.26 | 10.84 | 10.12 | 10.18 | 10.18 | 0.69% | 48,892,670 |
| Jul 7, 2026 | 10.58 | 10.70 | 10.10 | 10.11 | 10.11 | -5.16% | 41,753,698 |
| Jul 6, 2026 | 11.13 | 11.28 | 10.58 | 10.66 | 10.66 | -3.88% | 55,080,737 |
| Jul 3, 2026 | 11.01 | 11.32 | 10.94 | 11.09 | 11.09 | 0.82% | 47,705,797 |
| Jul 2, 2026 | 11.20 | 11.40 | 10.95 | 11.00 | 11.00 | -1.61% | 66,860,977 |
| Jul 1, 2026 | 11.12 | 11.60 | 11.12 | 11.18 | 11.18 | 4.10% | 110,419,774 |
| Jun 30, 2026 | 9.91 | 10.74 | 9.84 | 10.74 | 10.74 | 10.04% | 42,905,714 |
| Jun 29, 2026 | 10.13 | 10.20 | 9.49 | 9.76 | 9.76 | -3.65% | 55,402,860 |