Guangdong Sanhe Pile Co., Ltd. (SHE:003037)
China · Delayed Price · Currency is CNY 5.38
-0.09 (-1.65%)
Jul 30, 2026, 3:04 PM CST
Guangdong Sanhe Pile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 5.35 | 5.50 | 5.35 | 5.47 | 5.47 | 1.86% | 3,664,600 |
| Jul 28, 2026 | 5.29 | 5.40 | 5.28 | 5.37 | 5.37 | 0.56% | 2,726,500 |
| Jul 27, 2026 | 5.23 | 5.34 | 5.19 | 5.34 | 5.34 | 2.10% | 3,025,600 |
| Jul 24, 2026 | 5.27 | 5.31 | 5.19 | 5.23 | 5.23 | -1.69% | 2,641,300 |
| Jul 23, 2026 | 5.17 | 5.33 | 5.15 | 5.32 | 5.32 | 2.70% | 3,904,400 |
| Jul 22, 2026 | 5.34 | 5.36 | 5.12 | 5.18 | 5.18 | -2.81% | 4,533,200 |
| Jul 21, 2026 | 5.40 | 5.44 | 5.25 | 5.33 | 5.33 | -2.02% | 4,959,500 |
| Jul 20, 2026 | 5.55 | 5.67 | 5.38 | 5.44 | 5.44 | -2.16% | 4,463,200 |
| Jul 17, 2026 | 5.63 | 5.74 | 5.51 | 5.56 | 5.56 | -1.77% | 3,962,874 |
| Jul 16, 2026 | 5.63 | 5.73 | 5.57 | 5.66 | 5.66 | -0.18% | 3,220,854 |
| Jul 15, 2026 | 5.65 | 5.76 | 5.59 | 5.67 | 5.67 | 0.35% | 5,273,100 |
| Jul 14, 2026 | 5.50 | 5.67 | 5.40 | 5.65 | 5.65 | 1.44% | 6,003,700 |
| Jul 13, 2026 | 5.93 | 5.94 | 5.57 | 5.57 | 5.57 | -10.02% | 11,613,896 |
| Jul 10, 2026 | 6.04 | 6.29 | 6.01 | 6.19 | 6.19 | 0.98% | 11,369,896 |
| Jul 9, 2026 | 6.20 | 6.25 | 5.99 | 6.13 | 6.13 | -2.85% | 12,023,996 |
| Jul 8, 2026 | 6.13 | 6.56 | 5.92 | 6.31 | 6.31 | 0.64% | 16,912,028 |
| Jul 7, 2026 | 6.02 | 6.58 | 5.90 | 6.27 | 6.27 | 1.95% | 19,482,896 |
| Jul 6, 2026 | 5.74 | 6.22 | 5.73 | 6.15 | 6.15 | 7.33% | 11,953,382 |
| Jul 3, 2026 | 5.60 | 5.76 | 5.58 | 5.73 | 5.73 | 2.87% | 4,476,300 |
| Jul 2, 2026 | 5.55 | 5.68 | 5.52 | 5.57 | 5.57 | -0.18% | 3,661,100 |
| Jul 1, 2026 | 5.47 | 5.65 | 5.46 | 5.58 | 5.58 | 1.82% | 4,348,613 |
| Jun 30, 2026 | 5.54 | 5.56 | 5.44 | 5.48 | 5.48 | -1.08% | 3,163,700 |
| Jun 29, 2026 | 5.53 | 5.59 | 5.38 | 5.54 | 5.54 | 0.18% | 5,057,414 |
| Jun 26, 2026 | 5.62 | 5.64 | 5.51 | 5.53 | 5.53 | -1.60% | 3,644,985 |
| Jun 25, 2026 | 5.71 | 5.76 | 5.59 | 5.62 | 5.62 | -2.26% | 3,895,000 |
| Jun 24, 2026 | 5.95 | 6.00 | 5.73 | 5.75 | 5.75 | -3.52% | 4,434,479 |
| Jun 23, 2026 | 5.88 | 6.03 | 5.85 | 5.96 | 5.96 | 1.36% | 4,374,700 |
| Jun 22, 2026 | 5.84 | 5.91 | 5.65 | 5.88 | 5.88 | - | 4,659,099 |
| Jun 18, 2026 | 6.01 | 6.06 | 5.83 | 5.88 | 5.88 | -2.81% | 5,943,600 |
| Jun 17, 2026 | 6.17 | 6.20 | 6.03 | 6.05 | 6.05 | -2.42% | 4,172,300 |
| Jun 16, 2026 | 6.26 | 6.27 | 6.10 | 6.20 | 6.20 | -0.96% | 4,444,700 |
| Jun 15, 2026 | 6.28 | 6.35 | 6.19 | 6.26 | 6.26 | - | 3,822,300 |
| Jun 12, 2026 | 6.20 | 6.33 | 6.20 | 6.26 | 6.26 | 0.97% | 4,488,100 |
| Jun 11, 2026 | 6.35 | 6.35 | 6.12 | 6.20 | 6.20 | -2.82% | 4,769,700 |
| Jun 10, 2026 | 6.70 | 6.74 | 6.35 | 6.38 | 6.38 | -5.48% | 8,015,500 |
| Jun 9, 2026 | 6.87 | 6.95 | 6.66 | 6.75 | 6.75 | -1.60% | 6,441,500 |
| Jun 8, 2026 | 6.69 | 7.05 | 6.62 | 6.86 | 6.86 | 0.29% | 7,225,200 |
| Jun 5, 2026 | 6.77 | 6.90 | 6.71 | 6.84 | 6.84 | 1.18% | 6,113,500 |
| Jun 4, 2026 | 7.10 | 7.10 | 6.80 | 6.81 | 6.76 | -4.76% | 11,174,100 |
| Jun 3, 2026 | 7.22 | 7.37 | 7.11 | 7.15 | 7.10 | -1.24% | 10,140,200 |
| Jun 2, 2026 | 7.38 | 7.61 | 7.20 | 7.24 | 7.19 | -2.56% | 15,490,700 |
| Jun 1, 2026 | 7.20 | 7.47 | 7.20 | 7.43 | 7.38 | 2.06% | 15,286,200 |
| May 29, 2026 | 7.12 | 7.53 | 7.07 | 7.28 | 7.23 | 3.56% | 19,028,700 |
| May 28, 2026 | 7.01 | 7.11 | 6.95 | 7.03 | 6.98 | -0.57% | 6,084,300 |
| May 27, 2026 | 7.19 | 7.23 | 7.05 | 7.07 | 7.02 | -3.15% | 10,496,300 |
| May 26, 2026 | 7.10 | 7.31 | 6.96 | 7.30 | 7.25 | 2.24% | 16,894,780 |
| May 25, 2026 | 7.05 | 7.29 | 6.94 | 7.14 | 7.09 | 1.28% | 10,930,580 |
| May 22, 2026 | 7.14 | 7.14 | 6.97 | 7.05 | 7.00 | -1.95% | 11,759,090 |
| May 21, 2026 | 6.93 | 7.41 | 6.80 | 7.19 | 7.14 | 4.20% | 16,422,890 |
| May 20, 2026 | 6.90 | 7.07 | 6.87 | 6.90 | 6.85 | -1.00% | 3,881,200 |