Skip to main content
logo
Guangdong Guanghua Sci-Tech Co., Ltd. (SHE:002741)
China flag China · Delayed Price · Currency is CNY
19.85
-0.53 (-2.60%)
Nov 6, 2026, 3:04 PM CST

SHE:002741 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202618.5720.1918.5719.8519.85-2.60%28,506,592
Nov 5, 202618.9321.2218.9320.3820.385.65%48,500,701
Nov 4, 202617.7119.2917.0119.2919.299.98%42,583,118
Nov 3, 202618.5019.0617.4317.5417.54-5.80%36,136,271
Nov 2, 202618.7718.9317.9018.6218.620.05%31,199,695
Oct 30, 202618.5719.9118.0418.6118.61-2.46%38,685,544
Oct 29, 202619.8720.4419.0119.0819.08-5.78%45,400,978
Oct 28, 202618.7520.2518.5720.2520.259.99%46,866,415
Oct 27, 202618.1619.6218.0718.4118.413.20%42,534,512
Oct 26, 202618.3018.3517.6317.8417.84-3.83%14,659,028
Oct 23, 202617.8218.6217.0818.5518.550.98%22,979,250
Oct 22, 202619.0019.3918.2618.3718.37-2.91%17,547,140
Oct 21, 202619.3019.5518.8218.9218.92-0.99%14,534,399
Oct 20, 202618.3319.3518.1119.1119.113.92%19,819,500
Oct 19, 202618.8218.9817.8218.3918.39-3.36%24,374,747
Oct 16, 202619.9220.0018.8419.0319.03-3.35%27,986,191
Oct 15, 202620.5521.0519.6919.6919.69-10.01%40,210,103
Oct 14, 202621.4622.8021.4621.8821.881.86%30,634,571
Oct 13, 202621.1022.0020.2121.4821.48-0.46%20,673,620
Oct 12, 202622.1522.5521.3021.5821.58-4.30%19,865,001
Oct 9, 202623.4323.6121.6822.5522.55-4.97%34,755,808
Oct 8, 202624.3924.7923.5023.7323.73-4.74%33,697,000
Sep 30, 202626.6526.7724.8524.9124.91-6.00%33,963,560
Sep 29, 202625.5026.9025.2526.5026.502.95%36,145,700
Sep 28, 202628.5528.5525.7425.7425.74-10.00%45,170,708
Sep 24, 202627.3029.0027.2728.6028.604.11%72,851,780
Sep 23, 202626.7027.7026.5527.4727.472.58%42,967,080
Sep 22, 202626.7526.9826.2126.7826.781.48%42,876,166
Sep 21, 202625.5026.5525.4326.3926.393.98%38,773,957
Sep 18, 202625.4525.7024.8225.3825.381.36%27,621,420
Sep 17, 202625.6226.2324.9425.0425.04-2.64%32,812,362
Sep 16, 202624.7525.9324.6625.7225.722.96%40,084,462
Sep 15, 202624.0726.6624.0724.9824.983.05%43,496,248
Sep 14, 202623.6024.4822.7024.2424.241.72%23,799,928
Sep 11, 202623.3024.3322.5023.8323.830.76%24,628,860
Sep 10, 202623.4824.4523.3023.6523.65-0.38%16,899,448
Sep 9, 202623.9724.6423.4823.7423.74-0.63%14,891,000
Sep 8, 202623.5624.6823.5623.8923.890.42%17,296,794
Sep 7, 202623.0723.9822.8023.7923.794.11%17,573,400
Sep 4, 202624.2724.3922.6522.8522.85-3.95%19,176,086
Sep 3, 202624.3424.3523.4523.7923.79-1.29%12,728,700
Sep 2, 202624.1124.3423.8224.1024.10-1.07%14,563,860
Sep 1, 202625.5725.6224.3124.3624.36-4.73%21,326,468
Aug 31, 202624.4525.7824.3725.5725.571.39%17,441,749
Aug 28, 202625.6226.3625.2225.2225.22-1.98%19,897,894
Aug 27, 202624.9225.9524.3925.7325.734.30%25,327,574
Aug 26, 202625.4825.4824.4924.6724.67-1.20%18,211,140
Aug 25, 202625.0025.5024.0124.9724.97-0.72%21,342,202
Aug 24, 202625.9025.9824.4625.1525.15-3.42%23,490,295
Aug 21, 202625.2727.0024.8226.0426.041.88%27,949,990