Shenzhen Grandland Group Co., Ltd. (SHE:002482)
China · Delayed Price · Currency is CNY 1.670
-0.030 (-1.76%)
At close: Feb 2, 2026
Shenzhen Grandland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | - | 63,331,270 |
| Dec 8, 2025 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | 0.56% | 57,868,020 |
| Dec 5, 2025 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | 0.56% | 52,049,213 |
| Dec 4, 2025 | 1.82 | 1.83 | 1.77 | 1.78 | 1.78 | -2.73% | 100,764,100 |
| Dec 3, 2025 | 1.86 | 1.88 | 1.82 | 1.83 | 1.83 | -1.08% | 73,395,000 |
| Dec 2, 2025 | 1.84 | 1.86 | 1.81 | 1.85 | 1.85 | - | 68,112,060 |
| Dec 1, 2025 | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | -0.54% | 51,198,710 |
| Nov 28, 2025 | 1.84 | 1.86 | 1.81 | 1.86 | 1.86 | 1.09% | 63,343,000 |
| Nov 27, 2025 | 1.84 | 1.85 | 1.81 | 1.84 | 1.84 | -0.54% | 58,156,590 |
| Nov 26, 2025 | 1.82 | 1.89 | 1.82 | 1.85 | 1.85 | 1.09% | 98,170,070 |
| Nov 25, 2025 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 53,590,720 |
| Nov 24, 2025 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 1.11% | 56,312,470 |
| Nov 21, 2025 | 1.87 | 1.90 | 1.80 | 1.80 | 1.80 | -4.26% | 97,277,400 |