Sichuan Guoguang Agrochemical Co., Ltd. (SHE:002749)
China · Delayed Price · Currency is CNY 8.65
+0.10 (1.17%)
Jul 27, 2026, 3:04 PM CST
SHE:002749 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.54 | 8.68 | 8.43 | 8.65 | 8.65 | 1.17% | 4,649,873 |
| Jul 24, 2026 | 8.35 | 8.77 | 8.27 | 8.55 | 8.55 | 2.40% | 6,145,809 |
| Jul 23, 2026 | 8.08 | 8.35 | 8.04 | 8.35 | 8.35 | 3.09% | 3,331,270 |
| Jul 22, 2026 | 8.10 | 8.17 | 7.98 | 8.10 | 8.10 | -0.74% | 4,104,860 |
| Jul 21, 2026 | 8.18 | 8.32 | 8.10 | 8.16 | 8.16 | -0.24% | 5,148,220 |
| Jul 20, 2026 | 8.38 | 8.43 | 8.07 | 8.18 | 8.18 | -2.62% | 5,444,272 |
| Jul 17, 2026 | 8.37 | 8.46 | 8.30 | 8.40 | 8.40 | 0.36% | 5,643,757 |
| Jul 16, 2026 | 8.25 | 8.42 | 8.12 | 8.37 | 8.37 | 1.58% | 3,924,718 |
| Jul 15, 2026 | 8.15 | 8.31 | 8.04 | 8.24 | 8.24 | 1.10% | 2,908,644 |
| Jul 14, 2026 | 7.99 | 8.17 | 7.95 | 8.15 | 8.15 | 1.88% | 2,297,247 |
| Jul 13, 2026 | 7.95 | 8.06 | 7.91 | 8.00 | 8.00 | 0.38% | 2,143,640 |
| Jul 10, 2026 | 7.89 | 8.08 | 7.79 | 7.97 | 7.97 | 1.40% | 2,817,775 |
| Jul 9, 2026 | 7.90 | 8.00 | 7.79 | 7.86 | 7.86 | -0.88% | 2,713,537 |
| Jul 8, 2026 | 7.93 | 8.08 | 7.77 | 7.93 | 7.93 | 0.76% | 2,708,740 |
| Jul 7, 2026 | 8.20 | 8.23 | 7.85 | 7.87 | 7.87 | -4.61% | 4,237,731 |
| Jul 6, 2026 | 8.18 | 8.32 | 8.13 | 8.25 | 8.25 | 1.10% | 2,663,993 |
| Jul 3, 2026 | 8.05 | 8.21 | 8.05 | 8.16 | 8.16 | 1.24% | 2,281,444 |
| Jul 2, 2026 | 8.06 | 8.18 | 8.03 | 8.06 | 8.06 | -0.49% | 2,421,499 |
| Jul 1, 2026 | 7.97 | 8.14 | 7.88 | 8.10 | 8.10 | 1.50% | 3,261,660 |
| Jun 30, 2026 | 7.93 | 7.99 | 7.82 | 7.98 | 7.98 | 0.50% | 2,282,520 |
| Jun 29, 2026 | 7.95 | 8.05 | 7.71 | 7.94 | 7.94 | -0.25% | 2,496,472 |
| Jun 26, 2026 | 8.02 | 8.02 | 7.86 | 7.96 | 7.96 | -0.75% | 2,430,520 |
| Jun 25, 2026 | 7.97 | 8.17 | 7.81 | 8.02 | 8.02 | 0.25% | 3,675,830 |
| Jun 24, 2026 | 8.28 | 8.38 | 7.99 | 8.00 | 8.00 | -3.26% | 3,732,893 |
| Jun 23, 2026 | 8.34 | 8.48 | 8.20 | 8.27 | 8.27 | -1.43% | 2,471,928 |
| Jun 22, 2026 | 8.08 | 8.52 | 7.87 | 8.39 | 8.39 | 3.58% | 4,483,153 |
| Jun 18, 2026 | 8.25 | 8.26 | 7.87 | 8.10 | 8.10 | -1.82% | 3,452,379 |
| Jun 17, 2026 | 8.56 | 8.56 | 8.21 | 8.25 | 8.25 | -3.06% | 3,184,490 |
| Jun 16, 2026 | 8.90 | 8.90 | 8.47 | 8.51 | 8.51 | -3.19% | 3,273,940 |
| Jun 15, 2026 | 8.90 | 9.02 | 8.73 | 8.79 | 8.79 | -0.79% | 1,712,055 |
| Jun 12, 2026 | 8.62 | 8.93 | 8.55 | 8.86 | 8.86 | 3.14% | 2,396,274 |
| Jun 11, 2026 | 8.63 | 8.75 | 8.45 | 8.59 | 8.59 | -1.04% | 1,569,323 |
| Jun 10, 2026 | 8.56 | 8.70 | 8.55 | 8.68 | 8.68 | 1.05% | 1,948,117 |
| Jun 9, 2026 | 8.76 | 8.83 | 8.58 | 8.59 | 8.59 | -1.26% | 1,939,240 |
| Jun 8, 2026 | 8.77 | 8.98 | 8.57 | 8.70 | 8.70 | -5.84% | 3,729,884 |
| Jun 5, 2026 | 9.09 | 9.27 | 9.03 | 9.24 | 9.24 | 1.65% | 1,572,131 |
| Jun 4, 2026 | 9.25 | 9.27 | 9.02 | 9.09 | 9.09 | -1.30% | 1,316,595 |
| Jun 3, 2026 | 9.33 | 9.42 | 9.15 | 9.21 | 9.21 | -2.23% | 1,434,060 |
| Jun 2, 2026 | 9.42 | 9.45 | 9.31 | 9.42 | 9.42 | -0.11% | 1,591,820 |
| Jun 1, 2026 | 9.23 | 9.59 | 9.20 | 9.43 | 9.43 | 1.40% | 3,926,399 |
| May 29, 2026 | 9.14 | 9.36 | 9.10 | 9.30 | 9.30 | 2.20% | 2,480,902 |
| May 28, 2026 | 9.15 | 9.23 | 8.98 | 9.10 | 9.10 | -1.41% | 2,216,726 |
| May 27, 2026 | 9.42 | 9.47 | 9.06 | 9.23 | 9.23 | -2.94% | 3,573,071 |
| May 26, 2026 | 9.70 | 9.72 | 9.34 | 9.51 | 9.51 | -2.46% | 2,095,206 |
| May 25, 2026 | 10.00 | 10.00 | 9.72 | 9.75 | 9.75 | -1.52% | 1,403,198 |
| May 22, 2026 | 9.80 | 10.03 | 9.71 | 9.90 | 9.90 | 1.89% | 2,015,883 |
| May 21, 2026 | 9.92 | 9.97 | 9.80 | 9.88 | 9.72 | -0.17% | 1,924,199 |
| May 20, 2026 | 10.00 | 10.03 | 9.88 | 9.90 | 9.73 | -0.67% | 2,959,181 |
| May 19, 2026 | 10.06 | 10.09 | 9.96 | 9.97 | 9.80 | -0.33% | 2,054,658 |
| May 18, 2026 | 10.08 | 10.12 | 9.93 | 10.00 | 9.83 | -1.15% | 2,056,951 |