Shenzhen Grandland Group Co., Ltd. (SHE:002482)
China · Delayed Price · Currency is CNY 1.560
+0.010 (0.65%)
May 22, 2026, 3:04 PM CST
Shenzhen Grandland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |