Shenzhen Grandland Group Co., Ltd. (SHE:002482)
China · Delayed Price · Currency is CNY 1.840
+0.040 (2.22%)
Feb 27, 2026, 3:04 PM CST
Shenzhen Grandland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.80 | 1.84 | 1.79 | 1.84 | 1.84 | 2.22% | 54,087,860 |
| Feb 26, 2026 | 1.83 | 1.84 | 1.78 | 1.80 | 1.80 | -1.64% | 57,815,319 |
| Feb 25, 2026 | 1.78 | 1.85 | 1.77 | 1.83 | 1.83 | 2.81% | 68,624,350 |
| Feb 24, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 1.71% | 53,178,990 |
| Feb 13, 2026 | 1.78 | 1.80 | 1.74 | 1.75 | 1.75 | -1.13% | 54,965,350 |
| Feb 12, 2026 | 1.82 | 1.83 | 1.77 | 1.77 | 1.77 | -2.75% | 61,022,000 |
| Feb 11, 2026 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | - | 72,600,810 |
| Feb 10, 2026 | 1.80 | 1.87 | 1.78 | 1.82 | 1.82 | 1.68% | 143,452,000 |
| Feb 9, 2026 | 1.75 | 1.82 | 1.74 | 1.79 | 1.79 | 3.47% | 101,908,700 |
| Feb 6, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | - | 47,188,000 |
| Feb 5, 2026 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 57,456,310 |
| Feb 4, 2026 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 2.96% | 71,454,090 |
| Feb 3, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 1.20% | 34,966,597 |
| Feb 2, 2026 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 53,384,000 |
| Jan 30, 2026 | 1.72 | 1.74 | 1.70 | 1.70 | 1.70 | -1.16% | 55,161,150 |
| Jan 29, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 1.18% | 52,333,980 |
| Jan 28, 2026 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | 41,665,300 |
| Jan 27, 2026 | 1.73 | 1.74 | 1.70 | 1.72 | 1.72 | -1.15% | 45,845,000 |
| Jan 26, 2026 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -1.14% | 58,124,133 |
| Jan 23, 2026 | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | 1.73% | 68,968,377 |
| Jan 22, 2026 | 1.70 | 1.74 | 1.69 | 1.73 | 1.73 | 1.76% | 71,971,300 |
| Jan 21, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | - | 41,967,290 |
| Jan 20, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | - | 50,217,120 |
| Jan 19, 2026 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 30,538,100 |
| Jan 16, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -1.18% | 41,250,740 |
| Jan 15, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -1.16% | 49,008,020 |
| Jan 14, 2026 | 1.74 | 1.76 | 1.71 | 1.72 | 1.72 | -1.71% | 77,837,550 |
| Jan 13, 2026 | 1.74 | 1.78 | 1.72 | 1.75 | 1.75 | 0.57% | 82,087,990 |
| Jan 12, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | - | 55,364,700 |
| Jan 9, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | - | 49,374,480 |
| Jan 8, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.75% | 47,031,600 |
| Jan 7, 2026 | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | -1.16% | 37,623,650 |
| Jan 6, 2026 | 1.70 | 1.73 | 1.69 | 1.73 | 1.73 | 1.76% | 40,585,400 |
| Jan 5, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 33,059,870 |
| Dec 31, 2025 | 1.70 | 1.71 | 1.67 | 1.69 | 1.69 | -0.59% | 43,253,660 |
| Dec 30, 2025 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -1.73% | 34,485,910 |
| Dec 29, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | - | 36,182,350 |
| Dec 26, 2025 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | - | 37,506,220 |
| Dec 25, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | - | 27,719,210 |
| Dec 24, 2025 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | 1.17% | 29,525,200 |
| Dec 23, 2025 | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | 37,902,490 |
| Dec 22, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 47,026,200 |
| Dec 19, 2025 | 1.69 | 1.73 | 1.68 | 1.73 | 1.73 | 2.37% | 52,532,980 |
| Dec 18, 2025 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 43,443,800 |
| Dec 17, 2025 | 1.69 | 1.71 | 1.67 | 1.71 | 1.71 | 0.59% | 66,643,140 |
| Dec 16, 2025 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -2.30% | 62,231,751 |
| Dec 15, 2025 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | -0.57% | 41,063,350 |
| Dec 12, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | - | 46,566,423 |
| Dec 11, 2025 | 1.81 | 1.81 | 1.74 | 1.75 | 1.75 | -3.31% | 84,057,854 |
| Dec 10, 2025 | 1.80 | 1.82 | 1.77 | 1.81 | 1.81 | 0.56% | 69,218,290 |