Shenzhen Grandland Group Co., Ltd. (SHE:002482)
China · Delayed Price · Currency is CNY 1.270
+0.010 (0.79%)
Oct 21, 2026, 2:45 PM CST
Shenzhen Grandland Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 52,119,900 |
| Oct 20, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 52,901,603 |
| 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 |
| 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 |