Guangdong New Grand Long Packing Co., Ltd. (SHE:002836)
China · Delayed Price · Currency is CNY 10.00
+0.19 (1.94%)
Aug 25, 2026, 12:54 PM CST
SHE:002836 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 10.05 | 10.11 | 9.63 | 9.81 | 9.81 | -0.91% | 2,681,948 |
| Aug 21, 2026 | 9.92 | 10.19 | 9.76 | 9.90 | 9.90 | -1.69% | 2,563,223 |
| Aug 20, 2026 | 10.13 | 10.25 | 9.95 | 10.07 | 10.07 | 0.10% | 3,452,572 |
| Aug 19, 2026 | 10.38 | 10.38 | 10.05 | 10.06 | 10.06 | -3.55% | 2,287,044 |
| Aug 18, 2026 | 10.20 | 10.50 | 10.04 | 10.43 | 10.43 | 2.36% | 3,446,497 |
| Aug 17, 2026 | 9.96 | 10.20 | 9.79 | 10.19 | 10.19 | 3.03% | 1,739,288 |
| Aug 14, 2026 | 9.84 | 9.97 | 9.75 | 9.89 | 9.89 | 0.20% | 1,596,268 |
| Aug 13, 2026 | 10.21 | 10.21 | 9.86 | 9.87 | 9.87 | -1.79% | 1,869,840 |
| Aug 12, 2026 | 10.03 | 10.11 | 9.99 | 10.05 | 10.05 | 0.10% | 1,501,264 |
| Aug 11, 2026 | 10.12 | 10.17 | 9.88 | 10.04 | 10.04 | -0.40% | 1,981,008 |
| Aug 10, 2026 | 9.70 | 10.16 | 9.58 | 10.08 | 10.08 | 3.92% | 3,793,238 |
| Aug 7, 2026 | 9.83 | 9.83 | 9.40 | 9.70 | 9.70 | -0.82% | 3,250,180 |
| Aug 6, 2026 | 9.39 | 9.90 | 9.35 | 9.78 | 9.78 | 3.71% | 4,871,700 |
| Aug 5, 2026 | 9.28 | 9.49 | 9.28 | 9.43 | 9.43 | 1.40% | 3,093,179 |
| Aug 4, 2026 | 9.24 | 9.45 | 9.20 | 9.30 | 9.30 | 1.75% | 3,642,900 |
| Aug 3, 2026 | 8.90 | 9.21 | 8.75 | 9.14 | 9.14 | 3.51% | 3,112,862 |
| Jul 31, 2026 | 8.74 | 8.90 | 8.65 | 8.83 | 8.83 | 2.08% | 2,619,500 |
| Jul 30, 2026 | 8.72 | 8.94 | 8.55 | 8.65 | 8.65 | -0.69% | 2,866,300 |
| Jul 29, 2026 | 8.63 | 8.82 | 8.57 | 8.71 | 8.71 | 1.75% | 2,002,240 |
| Jul 28, 2026 | 8.49 | 8.80 | 8.49 | 8.56 | 8.56 | -0.23% | 2,065,119 |
| Jul 27, 2026 | 8.25 | 8.58 | 8.24 | 8.58 | 8.58 | 4.00% | 2,875,668 |
| Jul 24, 2026 | 8.44 | 8.47 | 8.13 | 8.25 | 8.25 | -2.25% | 2,987,400 |
| Jul 23, 2026 | 8.07 | 8.45 | 8.01 | 8.44 | 8.44 | 4.46% | 3,557,120 |
| Jul 22, 2026 | 8.27 | 8.36 | 8.04 | 8.08 | 8.08 | -3.12% | 3,844,400 |
| Jul 21, 2026 | 8.37 | 8.49 | 7.81 | 8.34 | 8.34 | -1.18% | 4,508,690 |
| Jul 20, 2026 | 8.79 | 8.99 | 8.25 | 8.44 | 8.44 | -3.98% | 4,587,868 |
| Jul 17, 2026 | 9.28 | 9.43 | 8.61 | 8.79 | 8.79 | -5.38% | 3,634,900 |
| Jul 16, 2026 | 9.20 | 9.49 | 9.05 | 9.29 | 9.29 | -0.43% | 2,265,400 |
| Jul 15, 2026 | 9.25 | 9.40 | 8.96 | 9.33 | 9.33 | 2.19% | 2,527,044 |
| Jul 14, 2026 | 8.92 | 9.19 | 8.84 | 9.13 | 9.13 | 1.67% | 3,127,384 |
| Jul 13, 2026 | 9.27 | 9.33 | 8.91 | 8.98 | 8.98 | -3.23% | 2,999,318 |
| Jul 10, 2026 | 9.03 | 9.48 | 8.93 | 9.28 | 9.28 | 2.09% | 2,780,700 |
| Jul 9, 2026 | 9.17 | 9.24 | 8.84 | 9.09 | 9.09 | - | 2,142,252 |
| Jul 8, 2026 | 9.24 | 9.41 | 9.05 | 9.09 | 9.09 | -2.15% | 2,271,588 |
| Jul 7, 2026 | 9.61 | 9.65 | 9.22 | 9.29 | 9.29 | -3.33% | 2,661,140 |
| Jul 6, 2026 | 9.85 | 9.99 | 9.59 | 9.61 | 9.61 | -2.14% | 2,226,344 |
| Jul 3, 2026 | 9.93 | 9.93 | 9.61 | 9.82 | 9.82 | 2.08% | 4,043,560 |
| Jul 2, 2026 | 9.59 | 10.06 | 9.52 | 9.62 | 9.62 | 0.10% | 3,272,852 |
| Jul 1, 2026 | 9.36 | 9.79 | 9.21 | 9.61 | 9.61 | 4.00% | 3,679,700 |
| Jun 30, 2026 | 9.54 | 9.57 | 9.18 | 9.24 | 9.24 | -2.22% | 3,086,773 |
| Jun 29, 2026 | 9.43 | 9.58 | 9.11 | 9.45 | 9.45 | 0.21% | 2,944,084 |
| Jun 26, 2026 | 9.61 | 9.61 | 9.31 | 9.43 | 9.43 | -1.77% | 2,285,112 |
| Jun 25, 2026 | 9.79 | 9.89 | 9.52 | 9.60 | 9.60 | -2.64% | 3,622,873 |
| Jun 24, 2026 | 10.31 | 10.39 | 9.82 | 9.86 | 9.86 | -4.36% | 2,906,400 |
| Jun 23, 2026 | 10.09 | 10.44 | 10.00 | 10.31 | 10.31 | 1.18% | 3,081,400 |
| Jun 22, 2026 | 10.01 | 10.19 | 9.67 | 10.19 | 10.19 | 0.79% | 3,354,620 |
| Jun 18, 2026 | 10.10 | 10.25 | 10.00 | 10.11 | 10.11 | -0.88% | 2,145,020 |
| Jun 17, 2026 | 10.59 | 10.59 | 10.13 | 10.20 | 10.20 | -2.67% | 2,756,240 |
| Jun 16, 2026 | 10.57 | 10.59 | 10.22 | 10.48 | 10.48 | -0.38% | 2,185,560 |
| Jun 15, 2026 | 10.83 | 11.00 | 10.41 | 10.52 | 10.52 | -1.68% | 2,844,920 |