Shenzhen Grandland Group Co., Ltd. (SHE:002482)
China · Delayed Price · Currency is CNY 1.340
+0.020 (1.52%)
Sep 7, 2026, 3:04 PM CST
Shenzhen Grandland Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 37,889,916 |
| Sep 4, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | 0.76% | 41,029,800 |
| Sep 3, 2026 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 58,259,000 |
| Sep 2, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 45,105,300 |
| Sep 1, 2026 | 1.34 | 1.38 | 1.33 | 1.36 | 1.36 | 0.74% | 61,054,352 |
| Aug 31, 2026 | 1.38 | 1.40 | 1.34 | 1.35 | 1.35 | 0.75% | 81,163,000 |
| Aug 28, 2026 | 1.31 | 1.40 | 1.29 | 1.34 | 1.34 | 3.08% | 108,405,400 |
| Aug 27, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 47,142,070 |
| Aug 26, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 2.33% | 59,584,800 |
| Aug 25, 2026 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | 3.20% | 73,281,212 |
| Aug 24, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 40,825,051 |
| Aug 21, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 35,343,979 |
| Aug 20, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 3.23% | 45,319,565 |
| Aug 19, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 47,999,740 |
| Aug 18, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | - | 33,969,380 |
| Aug 17, 2026 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | - | 38,948,529 |
| Aug 14, 2026 | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | -2.31% | 76,673,739 |
| Aug 13, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 75,612,600 |
| Aug 12, 2026 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 4.72% | 89,502,861 |
| Aug 11, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 38,749,139 |
| Aug 10, 2026 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 3.20% | 47,924,857 |
| Aug 7, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -1.57% | 45,862,063 |
| Aug 6, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | - | 43,156,837 |
| Aug 5, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | - | 47,609,200 |
| Aug 4, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 36,992,208 |
| Aug 3, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 64,830,982 |
| Jul 31, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 2.44% | 48,561,400 |
| Jul 30, 2026 | 1.25 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 60,697,800 |
| Jul 29, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 1.63% | 59,875,350 |
| Jul 28, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 49,813,600 |
| Jul 27, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | 43,643,400 |
| Jul 24, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -2.44% | 46,448,500 |
| Jul 23, 2026 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 54,308,780 |
| Jul 22, 2026 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | - | 43,966,690 |
| Jul 21, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 57,186,603 |
| Jul 20, 2026 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | - | 69,936,938 |
| Jul 17, 2026 | 1.26 | 1.28 | 1.20 | 1.21 | 1.21 | -3.97% | 80,881,989 |
| Jul 16, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 60,669,638 |
| Jul 15, 2026 | 1.22 | 1.27 | 1.21 | 1.25 | 1.25 | 2.46% | 76,891,236 |
| Jul 14, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 53,411,219 |
| Jul 13, 2026 | 1.27 | 1.29 | 1.19 | 1.21 | 1.21 | -3.97% | 94,303,600 |
| Jul 10, 2026 | 1.22 | 1.28 | 1.19 | 1.26 | 1.26 | 3.28% | 101,354,651 |
| Jul 9, 2026 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 1.67% | 61,551,190 |
| Jul 8, 2026 | 1.18 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 53,621,895 |
| Jul 7, 2026 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -4.07% | 47,302,244 |
| Jul 6, 2026 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | -0.81% | 80,262,290 |
| Jul 3, 2026 | 1.23 | 1.26 | 1.20 | 1.24 | 1.24 | 0.81% | 65,525,298 |
| Jul 2, 2026 | 1.23 | 1.29 | 1.22 | 1.23 | 1.23 | - | 67,114,640 |
| Jul 1, 2026 | 1.17 | 1.27 | 1.17 | 1.23 | 1.23 | 4.24% | 85,562,710 |
| Jun 30, 2026 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | - | 52,779,270 |