Shenzhen Grandland Group Co., Ltd. (SHE:002482)
China · Delayed Price · Currency is CNY 1.240
+0.010 (0.81%)
Jul 3, 2026, 3:04 PM CST
Shenzhen Grandland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.20 | 1.26 | 1.20 | 1.21 | - | -1.63% | 42,177,614 |
| 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 |
| Jun 29, 2026 | 1.18 | 1.21 | 1.14 | 1.18 | 1.18 | -1.67% | 72,277,533 |
| Jun 26, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 57,879,940 |
| Jun 25, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -3.17% | 80,522,543 |
| Jun 24, 2026 | 1.33 | 1.33 | 1.25 | 1.26 | 1.26 | -5.26% | 96,550,686 |
| Jun 23, 2026 | 1.31 | 1.39 | 1.30 | 1.33 | 1.33 | - | 97,014,732 |
| Jun 22, 2026 | 1.37 | 1.37 | 1.29 | 1.33 | 1.33 | -3.62% | 100,984,530 |
| Jun 18, 2026 | 1.37 | 1.48 | 1.34 | 1.38 | 1.38 | 0.73% | 123,417,300 |
| Jun 17, 2026 | 1.39 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 55,380,050 |
| Jun 16, 2026 | 1.40 | 1.41 | 1.36 | 1.40 | 1.40 | - | 79,154,300 |
| Jun 15, 2026 | 1.43 | 1.45 | 1.38 | 1.40 | 1.40 | -1.41% | 78,358,400 |
| Jun 12, 2026 | 1.42 | 1.44 | 1.38 | 1.42 | 1.42 | 0.71% | 71,418,020 |
| Jun 11, 2026 | 1.39 | 1.42 | 1.37 | 1.41 | 1.41 | 0.71% | 62,514,900 |
| Jun 10, 2026 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | -1.41% | 68,258,100 |
| Jun 9, 2026 | 1.41 | 1.44 | 1.37 | 1.42 | 1.42 | 0.71% | 68,400,876 |
| Jun 8, 2026 | 1.46 | 1.50 | 1.39 | 1.41 | 1.41 | -4.73% | 95,281,754 |
| Jun 5, 2026 | 1.47 | 1.51 | 1.46 | 1.48 | 1.48 | 0.68% | 54,645,800 |
| Jun 4, 2026 | 1.49 | 1.52 | 1.45 | 1.47 | 1.47 | -2.00% | 57,031,430 |
| Jun 3, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -1.96% | 52,026,298 |
| Jun 2, 2026 | 1.54 | 1.55 | 1.50 | 1.53 | 1.53 | -0.65% | 59,726,250 |
| Jun 1, 2026 | 1.51 | 1.54 | 1.42 | 1.54 | 1.54 | 1.99% | 78,166,870 |
| May 29, 2026 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | 1.34% | 65,046,846 |
| May 28, 2026 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | 0.68% | 46,958,335 |
| May 27, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -3.27% | 43,080,410 |
| May 26, 2026 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -2.55% | 35,609,065 |
| May 25, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | 25,552,589 |
| May 22, 2026 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | 0.65% | 36,686,814 |
| May 21, 2026 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -2.52% | 36,221,063 |
| May 20, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -2.45% | 41,046,000 |
| May 19, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 23,645,800 |
| May 18, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | -1.21% | 39,375,129 |
| May 15, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 1.85% | 78,443,151 |
| May 14, 2026 | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | -2.99% | 82,764,726 |
| May 13, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | - | 46,224,063 |
| May 12, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 54,083,203 |
| May 11, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 49,712,940 |
| May 8, 2026 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | 0.59% | 54,575,836 |
| May 7, 2026 | 1.72 | 1.75 | 1.68 | 1.70 | 1.70 | -1.16% | 86,115,426 |
| May 6, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 52,041,334 |
| 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 |