Guangdong Sanhe Pile Co., Ltd. (SHE:003037)
China · Delayed Price · Currency is CNY 6.13
-0.18 (-2.85%)
At close: Jul 9, 2026
Guangdong Sanhe Pile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 6.88 | 7.06 | 6.87 | 6.97 | 6.92 | 0.58% | 4,571,499 |
| May 18, 2026 | 6.81 | 6.95 | 6.72 | 6.93 | 6.88 | 2.36% | 5,176,235 |
| May 15, 2026 | 6.83 | 6.85 | 6.76 | 6.77 | 6.72 | -1.17% | 3,991,600 |
| May 14, 2026 | 7.01 | 7.02 | 6.83 | 6.85 | 6.80 | -2.14% | 5,520,300 |
| May 13, 2026 | 7.08 | 7.08 | 6.99 | 7.00 | 6.95 | -1.13% | 5,412,899 |
| May 12, 2026 | 7.27 | 7.28 | 7.06 | 7.08 | 7.03 | -2.88% | 7,346,800 |
| May 11, 2026 | 7.22 | 7.33 | 7.22 | 7.29 | 7.24 | 1.39% | 6,731,600 |
| May 8, 2026 | 7.15 | 7.20 | 7.10 | 7.19 | 7.14 | 0.56% | 3,817,800 |
| May 7, 2026 | 7.28 | 7.28 | 7.14 | 7.15 | 7.10 | -1.38% | 4,896,335 |
| May 6, 2026 | 7.16 | 7.26 | 7.15 | 7.25 | 7.20 | 0.69% | 5,112,500 |
| Apr 30, 2026 | 7.15 | 7.24 | 7.09 | 7.20 | 7.15 | 0.28% | 5,219,535 |
| Apr 29, 2026 | 7.02 | 7.24 | 7.01 | 7.18 | 7.13 | -0.42% | 6,159,814 |
| Apr 28, 2026 | 7.21 | 7.36 | 7.12 | 7.21 | 7.16 | 0.56% | 7,871,600 |
| Apr 27, 2026 | 7.09 | 7.17 | 6.94 | 7.17 | 7.12 | 1.70% | 4,586,279 |