Shenzhen Grandland Group Co., Ltd. (SHE:002482)
China · Delayed Price · Currency is CNY 1.710
+0.010 (0.59%)
Apr 30, 2026, 3:04 PM CST
Shenzhen Grandland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | 0.59% | 77,244,082 |
| Apr 29, 2026 | 1.67 | 1.72 | 1.66 | 1.70 | 1.70 | 1.19% | 84,542,012 |
| Apr 28, 2026 | 1.67 | 1.70 | 1.65 | 1.68 | 1.68 | - | 49,532,900 |
| Apr 27, 2026 | 1.66 | 1.68 | 1.63 | 1.68 | 1.68 | 0.60% | 48,672,060 |
| Apr 24, 2026 | 1.67 | 1.70 | 1.65 | 1.67 | 1.67 | - | 49,149,242 |
| Apr 23, 2026 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -1.76% | 41,718,140 |
| Apr 22, 2026 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | 1.80% | 52,530,578 |
| Apr 21, 2026 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 24,565,330 |
| Apr 20, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | - | 24,266,990 |
| Apr 17, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | 28,141,407 |
| Apr 16, 2026 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | - | 34,676,504 |
| Apr 15, 2026 | 1.71 | 1.72 | 1.67 | 1.68 | 1.68 | -1.75% | 42,941,600 |
| Apr 14, 2026 | 1.71 | 1.73 | 1.68 | 1.71 | 1.71 | 0.59% | 46,269,830 |
| Apr 13, 2026 | 1.68 | 1.71 | 1.67 | 1.70 | 1.70 | 0.59% | 32,600,160 |
| Apr 10, 2026 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | 1.20% | 64,312,171 |
| Apr 9, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -1.76% | 43,382,426 |
| Apr 8, 2026 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | 2.41% | 47,177,063 |
| Apr 7, 2026 | 1.64 | 1.66 | 1.62 | 1.66 | 1.66 | 2.47% | 36,907,580 |
| Apr 3, 2026 | 1.68 | 1.68 | 1.61 | 1.62 | 1.62 | -2.99% | 53,978,243 |
| Apr 2, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 46,860,650 |
| Apr 1, 2026 | 1.71 | 1.73 | 1.67 | 1.69 | 1.69 | - | 51,448,270 |
| Mar 31, 2026 | 1.71 | 1.74 | 1.69 | 1.69 | 1.69 | -0.59% | 54,808,410 |
| Mar 30, 2026 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | -0.58% | 48,243,650 |
| Mar 27, 2026 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | - | 51,820,710 |
| Mar 26, 2026 | 1.74 | 1.77 | 1.69 | 1.71 | 1.71 | -1.72% | 56,739,119 |
| Mar 25, 2026 | 1.67 | 1.76 | 1.66 | 1.74 | 1.74 | 4.82% | 95,944,520 |
| Mar 24, 2026 | 1.64 | 1.66 | 1.60 | 1.66 | 1.66 | 3.11% | 55,777,066 |
| Mar 23, 2026 | 1.68 | 1.68 | 1.59 | 1.61 | 1.61 | -5.29% | 98,023,150 |
| Mar 20, 2026 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 65,183,400 |
| Mar 19, 2026 | 1.76 | 1.77 | 1.71 | 1.72 | 1.72 | -3.37% | 64,383,500 |
| Mar 18, 2026 | 1.79 | 1.83 | 1.75 | 1.78 | 1.78 | - | 76,906,970 |
| Mar 17, 2026 | 1.78 | 1.83 | 1.77 | 1.78 | 1.78 | 0.56% | 85,575,950 |
| Mar 16, 2026 | 1.79 | 1.81 | 1.76 | 1.77 | 1.77 | -1.12% | 52,686,300 |
| Mar 13, 2026 | 1.77 | 1.81 | 1.77 | 1.79 | 1.79 | 0.56% | 66,445,010 |
| Mar 12, 2026 | 1.79 | 1.82 | 1.77 | 1.78 | 1.78 | -0.56% | 60,776,765 |
| Mar 11, 2026 | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | 0.56% | 53,520,550 |
| Mar 10, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 0.56% | 40,332,700 |
| Mar 9, 2026 | 1.78 | 1.80 | 1.75 | 1.77 | 1.77 | -1.67% | 49,845,890 |
| Mar 6, 2026 | 1.73 | 1.80 | 1.72 | 1.80 | 1.80 | 4.05% | 70,908,390 |
| Mar 5, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | 1.17% | 50,414,160 |
| Mar 4, 2026 | 1.70 | 1.73 | 1.68 | 1.71 | 1.71 | -0.58% | 50,737,350 |
| Mar 3, 2026 | 1.79 | 1.80 | 1.70 | 1.72 | 1.72 | -3.37% | 74,685,150 |
| Mar 2, 2026 | 1.81 | 1.82 | 1.76 | 1.78 | 1.78 | -3.26% | 64,477,910 |
| 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 |