Guangdong Sanhe Pile Co., Ltd. (SHE:003037)
China · Delayed Price · Currency is CNY 7.99
+0.04 (0.50%)
Feb 4, 2026, 3:04 PM CST
Guangdong Sanhe Pile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 7.94 | 8.02 | 7.91 | 7.99 | 7.99 | 0.50% | 7,394,447 |
| Feb 3, 2026 | 7.81 | 8.05 | 7.81 | 7.95 | 7.95 | 2.05% | 6,397,415 |
| Feb 2, 2026 | 7.87 | 7.92 | 7.78 | 7.79 | 7.79 | -1.39% | 4,502,500 |
| Jan 30, 2026 | 7.84 | 7.93 | 7.78 | 7.90 | 7.90 | 0.51% | 5,748,606 |
| Jan 29, 2026 | 7.83 | 7.99 | 7.80 | 7.86 | 7.86 | -0.38% | 5,856,400 |
| Jan 28, 2026 | 7.84 | 7.94 | 7.82 | 7.89 | 7.89 | - | 5,776,315 |
| Jan 27, 2026 | 7.95 | 7.96 | 7.70 | 7.89 | 7.89 | -1.00% | 8,409,335 |
| Jan 26, 2026 | 8.04 | 8.06 | 7.95 | 7.97 | 7.97 | -1.24% | 7,539,515 |
| Jan 23, 2026 | 8.06 | 8.08 | 8.05 | 8.07 | 8.07 | - | 8,136,971 |
| Jan 22, 2026 | 8.03 | 8.09 | 8.03 | 8.07 | 8.07 | 0.25% | 7,054,280 |
| Jan 21, 2026 | 8.09 | 8.10 | 8.00 | 8.05 | 8.05 | -0.86% | 8,895,400 |
| Jan 20, 2026 | 7.99 | 8.14 | 7.98 | 8.12 | 8.12 | 1.75% | 13,967,700 |
| Jan 19, 2026 | 7.94 | 8.01 | 7.90 | 7.98 | 7.98 | 0.25% | 7,302,419 |
| Jan 16, 2026 | 7.97 | 7.99 | 7.86 | 7.96 | 7.96 | 0.25% | 9,442,820 |
| Jan 15, 2026 | 8.05 | 8.06 | 7.91 | 7.94 | 7.94 | -1.37% | 11,038,110 |
| Jan 14, 2026 | 8.02 | 8.11 | 7.97 | 8.05 | 8.05 | -0.25% | 17,937,150 |
| Jan 13, 2026 | 8.34 | 8.36 | 8.05 | 8.07 | 8.07 | -3.70% | 24,720,699 |
| Jan 12, 2026 | 8.30 | 8.40 | 8.26 | 8.38 | 8.38 | -1.06% | 35,052,250 |
| Jan 9, 2026 | 8.91 | 8.94 | 8.26 | 8.47 | 8.47 | -5.78% | 66,233,465 |
| Jan 8, 2026 | 8.20 | 8.99 | 8.17 | 8.99 | 8.99 | 10.04% | 47,314,500 |
| Jan 7, 2026 | 8.16 | 8.28 | 8.13 | 8.17 | 8.17 | -0.37% | 18,498,960 |
| Jan 6, 2026 | 8.18 | 8.24 | 8.10 | 8.20 | 8.20 | 0.12% | 14,268,100 |
| Jan 5, 2026 | 8.08 | 8.24 | 7.99 | 8.19 | 8.19 | 1.11% | 19,414,600 |
| Dec 31, 2025 | 7.95 | 8.14 | 7.88 | 8.10 | 8.10 | 1.89% | 22,561,525 |
| Dec 30, 2025 | 8.02 | 8.06 | 7.87 | 7.95 | 7.95 | -1.49% | 12,520,620 |
| Dec 29, 2025 | 7.95 | 8.15 | 7.89 | 8.07 | 8.07 | 0.88% | 12,779,150 |
| Dec 26, 2025 | 7.79 | 8.06 | 7.74 | 8.00 | 8.00 | 2.17% | 15,130,100 |
| Dec 25, 2025 | 7.77 | 7.88 | 7.59 | 7.83 | 7.83 | 0.77% | 12,960,310 |
| Dec 24, 2025 | 7.68 | 7.83 | 7.56 | 7.77 | 7.77 | 0.65% | 13,117,030 |
| Dec 23, 2025 | 7.46 | 7.77 | 7.41 | 7.72 | 7.72 | 3.35% | 11,889,700 |
| Dec 22, 2025 | 7.51 | 7.54 | 7.45 | 7.47 | 7.47 | -0.13% | 2,382,317 |
| Dec 19, 2025 | 7.40 | 7.50 | 7.39 | 7.48 | 7.48 | 0.94% | 3,512,249 |
| Dec 18, 2025 | 7.31 | 7.46 | 7.28 | 7.41 | 7.41 | 1.23% | 3,676,000 |
| Dec 17, 2025 | 7.33 | 7.36 | 7.20 | 7.32 | 7.32 | - | 4,207,388 |
| Dec 16, 2025 | 7.49 | 7.49 | 7.32 | 7.32 | 7.32 | -2.14% | 4,601,100 |
| Dec 15, 2025 | 7.40 | 7.54 | 7.38 | 7.48 | 7.48 | 0.27% | 3,654,600 |
| Dec 12, 2025 | 7.49 | 7.54 | 7.43 | 7.46 | 7.46 | -0.40% | 3,626,329 |
| Dec 11, 2025 | 7.61 | 7.67 | 7.49 | 7.49 | 7.49 | -1.58% | 3,884,939 |
| Dec 10, 2025 | 7.64 | 7.67 | 7.56 | 7.61 | 7.61 | - | 2,913,997 |
| Dec 9, 2025 | 7.75 | 7.75 | 7.60 | 7.61 | 7.61 | -1.81% | 4,522,700 |
| Dec 8, 2025 | 7.73 | 7.80 | 7.70 | 7.75 | 7.75 | 0.26% | 4,599,766 |
| Dec 5, 2025 | 7.70 | 7.74 | 7.59 | 7.73 | 7.73 | 0.78% | 3,134,555 |
| Dec 4, 2025 | 7.74 | 7.74 | 7.62 | 7.67 | 7.67 | -0.65% | 3,279,355 |
| Dec 3, 2025 | 7.76 | 7.77 | 7.66 | 7.72 | 7.72 | -0.26% | 3,353,310 |
| Dec 2, 2025 | 7.78 | 7.84 | 7.70 | 7.74 | 7.74 | -0.51% | 2,842,200 |
| Dec 1, 2025 | 7.77 | 7.85 | 7.73 | 7.78 | 7.78 | 0.13% | 3,609,099 |
| Nov 28, 2025 | 7.62 | 7.78 | 7.57 | 7.77 | 7.77 | 1.97% | 4,982,455 |
| Nov 27, 2025 | 7.67 | 7.69 | 7.61 | 7.62 | 7.62 | -0.52% | 3,110,700 |
| Nov 26, 2025 | 7.73 | 7.79 | 7.65 | 7.66 | 7.66 | -0.78% | 3,920,700 |
| Nov 25, 2025 | 7.62 | 7.74 | 7.60 | 7.72 | 7.72 | 1.31% | 4,144,100 |