Guangdong Sanhe Pile Co., Ltd. (SHE:003037)
China · Delayed Price · Currency is CNY 7.30
+0.16 (2.24%)
May 26, 2026, 3:04 PM CST
Guangdong Sanhe Pile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.10 | 7.31 | 6.96 | 7.30 | 7.30 | 2.24% | 16,894,786 |
| May 25, 2026 | 7.05 | 7.29 | 6.94 | 7.14 | 7.14 | 1.28% | 10,930,580 |
| May 22, 2026 | 7.14 | 7.14 | 6.97 | 7.05 | 7.05 | -1.95% | 11,759,094 |
| May 21, 2026 | 6.93 | 7.41 | 6.80 | 7.19 | 7.19 | 4.20% | 16,422,894 |
| May 20, 2026 | 6.90 | 7.07 | 6.87 | 6.90 | 6.90 | -1.00% | 3,881,200 |
| May 19, 2026 | 6.88 | 7.06 | 6.87 | 6.97 | 6.97 | 0.58% | 4,571,499 |
| May 18, 2026 | 6.81 | 6.95 | 6.72 | 6.93 | 6.93 | 2.36% | 5,176,235 |
| May 15, 2026 | 6.83 | 6.85 | 6.76 | 6.77 | 6.77 | -1.17% | 3,991,600 |
| May 14, 2026 | 7.01 | 7.02 | 6.83 | 6.85 | 6.85 | -2.14% | 5,520,300 |
| May 13, 2026 | 7.08 | 7.08 | 6.99 | 7.00 | 7.00 | -1.13% | 5,412,899 |
| May 12, 2026 | 7.27 | 7.28 | 7.06 | 7.08 | 7.08 | -2.88% | 7,346,800 |
| May 11, 2026 | 7.22 | 7.33 | 7.22 | 7.29 | 7.29 | 1.39% | 6,731,600 |
| May 8, 2026 | 7.15 | 7.20 | 7.10 | 7.19 | 7.19 | 0.56% | 3,817,800 |
| May 7, 2026 | 7.28 | 7.28 | 7.14 | 7.15 | 7.15 | -1.38% | 4,896,335 |
| May 6, 2026 | 7.16 | 7.26 | 7.15 | 7.25 | 7.25 | 0.69% | 5,112,500 |
| Apr 30, 2026 | 7.15 | 7.24 | 7.09 | 7.20 | 7.20 | 0.28% | 5,219,535 |
| Apr 29, 2026 | 7.02 | 7.24 | 7.01 | 7.18 | 7.18 | -0.42% | 6,159,814 |
| Apr 28, 2026 | 7.21 | 7.36 | 7.12 | 7.21 | 7.21 | 0.56% | 7,871,600 |
| Apr 27, 2026 | 7.09 | 7.17 | 6.94 | 7.17 | 7.17 | 1.70% | 4,586,279 |
| Apr 24, 2026 | 7.05 | 7.14 | 6.98 | 7.05 | 7.05 | - | 3,239,079 |
| Apr 23, 2026 | 7.09 | 7.14 | 7.00 | 7.05 | 7.05 | -0.70% | 3,123,100 |
| Apr 22, 2026 | 7.17 | 7.18 | 7.09 | 7.10 | 7.10 | -1.11% | 3,419,000 |
| Apr 21, 2026 | 7.21 | 7.21 | 7.13 | 7.18 | 7.18 | -0.42% | 2,352,900 |
| Apr 20, 2026 | 7.14 | 7.22 | 7.11 | 7.21 | 7.21 | 1.12% | 3,102,800 |
| Apr 17, 2026 | 7.19 | 7.19 | 7.10 | 7.13 | 7.13 | -0.83% | 2,158,800 |
| Apr 16, 2026 | 7.13 | 7.20 | 7.10 | 7.19 | 7.19 | 0.84% | 2,769,200 |
| Apr 15, 2026 | 7.15 | 7.19 | 7.12 | 7.13 | 7.13 | -0.42% | 2,227,600 |
| Apr 14, 2026 | 7.21 | 7.21 | 7.07 | 7.16 | 7.16 | -0.14% | 2,989,200 |
| Apr 13, 2026 | 7.18 | 7.18 | 7.10 | 7.17 | 7.17 | - | 2,649,600 |
| Apr 10, 2026 | 7.13 | 7.24 | 7.13 | 7.17 | 7.17 | 0.84% | 3,350,900 |
| Apr 9, 2026 | 7.23 | 7.24 | 7.08 | 7.11 | 7.11 | -1.66% | 3,591,400 |
| Apr 8, 2026 | 7.19 | 7.23 | 7.14 | 7.23 | 7.23 | 2.12% | 3,751,900 |
| Apr 7, 2026 | 6.96 | 7.11 | 6.92 | 7.08 | 7.08 | 1.72% | 3,712,610 |
| Apr 3, 2026 | 7.20 | 7.22 | 6.95 | 6.96 | 6.96 | -2.93% | 3,432,865 |
| Apr 2, 2026 | 7.20 | 7.27 | 7.12 | 7.17 | 7.17 | -1.10% | 2,301,700 |
| Apr 1, 2026 | 7.29 | 7.34 | 7.18 | 7.25 | 7.25 | 0.83% | 3,371,639 |
| Mar 31, 2026 | 7.20 | 7.29 | 7.15 | 7.19 | 7.19 | -0.14% | 2,951,239 |
| Mar 30, 2026 | 7.05 | 7.21 | 7.02 | 7.20 | 7.20 | 0.84% | 3,342,849 |
| Mar 27, 2026 | 7.05 | 7.14 | 7.01 | 7.14 | 7.14 | 0.71% | 2,764,000 |
| Mar 26, 2026 | 7.13 | 7.21 | 7.06 | 7.09 | 7.09 | -0.56% | 3,426,300 |
| Mar 25, 2026 | 7.08 | 7.14 | 7.01 | 7.13 | 7.13 | 2.15% | 3,965,000 |
| Mar 24, 2026 | 6.86 | 7.00 | 6.74 | 6.98 | 6.98 | 3.87% | 5,572,700 |
| Mar 23, 2026 | 7.00 | 7.00 | 6.69 | 6.72 | 6.72 | -5.49% | 6,752,240 |
| Mar 20, 2026 | 7.35 | 7.35 | 7.11 | 7.11 | 7.11 | -2.20% | 4,352,906 |
| Mar 19, 2026 | 7.41 | 7.45 | 7.26 | 7.27 | 7.27 | -2.55% | 4,119,700 |
| Mar 18, 2026 | 7.44 | 7.55 | 7.36 | 7.46 | 7.46 | 0.27% | 3,849,100 |
| Mar 17, 2026 | 7.53 | 7.60 | 7.44 | 7.44 | 7.44 | -1.06% | 3,822,900 |
| Mar 16, 2026 | 7.54 | 7.61 | 7.47 | 7.52 | 7.52 | -0.27% | 3,406,000 |
| Mar 13, 2026 | 7.51 | 7.64 | 7.47 | 7.54 | 7.54 | - | 4,524,900 |
| Mar 12, 2026 | 7.63 | 7.65 | 7.54 | 7.54 | 7.54 | -1.44% | 4,733,800 |