Shenzhen Grandland Group Co., Ltd. (SHE:002482)
China · Delayed Price · Currency is CNY 1.180
+0.010 (0.85%)
Nov 11, 2026, 3:04 PM CST
Shenzhen Grandland Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 45,242,700 |
| Nov 10, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 42,349,524 |
| Nov 9, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 31,707,000 |
| Nov 6, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -1.68% | 45,971,918 |
| Nov 5, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 49,801,620 |
| Nov 4, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 63,620,314 |
| Nov 3, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 51,254,500 |
| Nov 2, 2026 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 1.75% | 42,281,500 |
| Oct 30, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 52,787,542 |
| Oct 29, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 42,291,591 |
| Oct 28, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | - | 41,421,304 |
| Oct 27, 2026 | 1.22 | 1.24 | 1.19 | 1.19 | 1.19 | -3.25% | 49,746,667 |
| Oct 26, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 57,572,400 |
| Oct 23, 2026 | 1.20 | 1.25 | 1.17 | 1.25 | 1.25 | 3.31% | 84,151,469 |
| Oct 22, 2026 | 1.26 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 65,484,392 |
| Oct 21, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 55,568,200 |
| Oct 20, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 52,854,503 |
| Oct 19, 2026 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 67,118,979 |
| Oct 16, 2026 | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | 2.40% | 87,347,000 |
| Oct 15, 2026 | 1.30 | 1.31 | 1.24 | 1.25 | 1.25 | -5.30% | 98,936,997 |
| Oct 14, 2026 | 1.34 | 1.37 | 1.31 | 1.32 | 1.32 | -1.49% | 82,765,875 |
| Oct 13, 2026 | 1.33 | 1.36 | 1.31 | 1.34 | 1.34 | - | 69,067,400 |
| Oct 12, 2026 | 1.41 | 1.41 | 1.33 | 1.34 | 1.34 | -4.96% | 82,487,700 |
| Oct 9, 2026 | 1.42 | 1.42 | 1.36 | 1.41 | 1.41 | 0.71% | 80,970,630 |
| Oct 8, 2026 | 1.40 | 1.47 | 1.38 | 1.40 | 1.40 | - | 124,708,961 |
| Sep 30, 2026 | 1.39 | 1.50 | 1.33 | 1.40 | 1.40 | 2.19% | 145,783,800 |
| Sep 29, 2026 | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | 3.01% | 83,500,886 |
| Sep 28, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | - | 56,427,171 |
| Sep 24, 2026 | 1.36 | 1.38 | 1.32 | 1.33 | 1.33 | -2.92% | 73,536,600 |
| Sep 23, 2026 | 1.37 | 1.43 | 1.35 | 1.37 | 1.37 | -0.72% | 102,414,200 |
| Sep 22, 2026 | 1.43 | 1.45 | 1.36 | 1.38 | 1.38 | -2.13% | 133,435,238 |
| Sep 21, 2026 | 1.34 | 1.47 | 1.33 | 1.41 | 1.41 | 5.22% | 160,150,025 |
| Sep 18, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 1.52% | 53,314,800 |
| Sep 17, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 44,027,970 |
| Sep 16, 2026 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 44,935,000 |
| Sep 15, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -3.01% | 54,480,500 |
| Sep 14, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | - | 41,515,500 |
| Sep 11, 2026 | 1.36 | 1.37 | 1.31 | 1.33 | 1.33 | -2.92% | 63,600,451 |
| Sep 10, 2026 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | - | 40,109,699 |
| Sep 9, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 45,039,890 |
| Sep 8, 2026 | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | 2.99% | 74,908,460 |
| 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 |