Guangdong Sanhe Pile Co., Ltd. (SHE:003037)
China · Delayed Price · Currency is CNY 5.85
-0.06 (-1.02%)
Sep 9, 2026, 3:04 PM CST
Guangdong Sanhe Pile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 5.90 | 5.92 | 5.83 | 5.85 | 5.85 | -1.02% | 3,280,866 |
| Sep 8, 2026 | 5.80 | 5.93 | 5.79 | 5.91 | 5.91 | 1.55% | 4,289,821 |
| Sep 7, 2026 | 5.86 | 5.88 | 5.79 | 5.82 | 5.82 | - | 3,114,700 |
| Sep 4, 2026 | 5.85 | 5.94 | 5.79 | 5.82 | 5.82 | -0.17% | 3,684,800 |
| Sep 3, 2026 | 5.91 | 6.00 | 5.81 | 5.83 | 5.83 | -1.35% | 7,861,040 |
| Sep 2, 2026 | 5.81 | 6.03 | 5.76 | 5.91 | 5.91 | 0.85% | 8,176,340 |
| Sep 1, 2026 | 5.77 | 5.88 | 5.75 | 5.86 | 5.86 | 1.38% | 3,452,600 |
| Aug 31, 2026 | 5.74 | 5.84 | 5.73 | 5.78 | 5.78 | 0.70% | 4,238,100 |
| Aug 28, 2026 | 5.74 | 5.76 | 5.69 | 5.74 | 5.74 | 0.70% | 2,681,900 |
| Aug 27, 2026 | 5.76 | 5.77 | 5.68 | 5.70 | 5.70 | -0.70% | 2,170,000 |
| Aug 26, 2026 | 5.71 | 5.78 | 5.66 | 5.74 | 5.74 | 0.53% | 2,479,400 |
| Aug 25, 2026 | 5.54 | 5.71 | 5.53 | 5.71 | 5.71 | 2.51% | 2,327,100 |
| Aug 24, 2026 | 5.62 | 5.68 | 5.55 | 5.57 | 5.57 | -1.24% | 1,746,700 |
| Aug 21, 2026 | 5.61 | 5.66 | 5.54 | 5.64 | 5.64 | -0.35% | 2,055,640 |
| Aug 20, 2026 | 5.58 | 5.66 | 5.52 | 5.66 | 5.66 | 2.91% | 3,238,700 |
| Aug 19, 2026 | 5.62 | 5.63 | 5.49 | 5.50 | 5.50 | -2.48% | 3,180,600 |
| Aug 18, 2026 | 5.66 | 5.73 | 5.61 | 5.64 | 5.64 | -1.05% | 2,875,176 |
| Aug 17, 2026 | 5.66 | 5.75 | 5.62 | 5.70 | 5.70 | 0.53% | 2,519,200 |
| Aug 14, 2026 | 5.69 | 5.74 | 5.64 | 5.67 | 5.67 | -0.70% | 2,705,400 |
| Aug 13, 2026 | 5.82 | 5.82 | 5.71 | 5.71 | 5.71 | -1.89% | 2,811,800 |
| Aug 12, 2026 | 5.76 | 5.84 | 5.75 | 5.82 | 5.82 | 0.69% | 2,554,308 |
| Aug 11, 2026 | 5.80 | 5.84 | 5.73 | 5.78 | 5.78 | -1.03% | 3,291,100 |
| Aug 10, 2026 | 5.73 | 5.88 | 5.70 | 5.84 | 5.84 | 2.46% | 5,304,600 |
| Aug 7, 2026 | 5.71 | 5.73 | 5.58 | 5.70 | 5.70 | - | 4,560,076 |
| Aug 6, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.06% | 3,217,276 |
| Aug 5, 2026 | 5.64 | 5.68 | 5.59 | 5.64 | 5.64 | - | 3,609,500 |
| Aug 4, 2026 | 5.76 | 5.76 | 5.63 | 5.64 | 5.64 | -0.18% | 4,948,220 |
| Aug 3, 2026 | 5.46 | 5.67 | 5.46 | 5.65 | 5.65 | 3.48% | 6,258,800 |
| Jul 31, 2026 | 5.46 | 5.50 | 5.40 | 5.46 | 5.46 | 1.49% | 2,772,900 |
| Jul 30, 2026 | 5.44 | 5.51 | 5.35 | 5.38 | 5.38 | -1.65% | 3,353,200 |
| 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 |