Guangdong Sanhe Pile Co., Ltd. (SHE:003037)
China · Delayed Price · Currency is CNY 5.51
-0.61 (-9.97%)
Oct 26, 2026, 3:04 PM CST
Guangdong Sanhe Pile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.82 | 5.96 | 5.51 | 5.51 | 5.51 | -9.97% | 23,301,777 |
| Oct 23, 2026 | 5.90 | 6.42 | 5.86 | 6.12 | 6.12 | 3.03% | 24,355,876 |
| Oct 22, 2026 | 6.22 | 6.29 | 5.89 | 5.94 | 5.94 | -4.04% | 13,490,186 |
| Oct 21, 2026 | 6.12 | 6.36 | 6.06 | 6.19 | 6.19 | 0.32% | 11,374,300 |
| Oct 20, 2026 | 6.31 | 6.33 | 6.10 | 6.17 | 6.17 | -2.99% | 16,005,100 |
| Oct 19, 2026 | 6.40 | 6.48 | 6.25 | 6.36 | 6.36 | -2.30% | 18,138,230 |
| Oct 16, 2026 | 6.41 | 6.79 | 6.27 | 6.51 | 6.51 | -1.66% | 29,575,028 |
| Oct 15, 2026 | 6.16 | 6.95 | 6.09 | 6.62 | 6.62 | 4.75% | 34,688,375 |
| Oct 14, 2026 | 6.66 | 7.05 | 6.25 | 6.32 | 6.32 | -2.02% | 41,092,479 |
| Oct 13, 2026 | 5.86 | 6.45 | 5.77 | 6.45 | 6.45 | 10.07% | 11,848,277 |
| Oct 12, 2026 | 5.83 | 5.99 | 5.82 | 5.86 | 5.86 | 0.51% | 4,949,300 |
| Oct 9, 2026 | 5.81 | 5.86 | 5.69 | 5.83 | 5.83 | 0.34% | 4,479,900 |
| Oct 8, 2026 | 5.83 | 5.93 | 5.79 | 5.81 | 5.81 | -0.85% | 2,603,200 |
| Sep 30, 2026 | 5.90 | 5.91 | 5.79 | 5.86 | 5.86 | - | 2,858,310 |
| Sep 29, 2026 | 5.76 | 5.89 | 5.75 | 5.86 | 5.86 | 1.91% | 2,677,675 |
| Sep 28, 2026 | 5.80 | 5.82 | 5.73 | 5.75 | 5.75 | -0.86% | 2,196,276 |
| Sep 24, 2026 | 5.84 | 5.85 | 5.77 | 5.80 | 5.80 | -0.68% | 3,164,266 |
| Sep 23, 2026 | 5.78 | 5.93 | 5.76 | 5.84 | 5.84 | 0.52% | 4,955,366 |
| Sep 22, 2026 | 5.83 | 5.83 | 5.75 | 5.81 | 5.81 | -0.34% | 3,436,900 |
| Sep 21, 2026 | 5.70 | 5.83 | 5.67 | 5.83 | 5.83 | 2.28% | 3,620,443 |
| Sep 18, 2026 | 5.72 | 5.81 | 5.67 | 5.70 | 5.70 | -0.35% | 3,599,700 |
| Sep 17, 2026 | 5.66 | 5.74 | 5.58 | 5.72 | 5.72 | 0.70% | 3,318,200 |
| Sep 16, 2026 | 5.56 | 5.71 | 5.52 | 5.68 | 5.68 | 1.25% | 2,798,100 |
| Sep 15, 2026 | 5.76 | 5.79 | 5.59 | 5.61 | 5.61 | -3.28% | 3,949,000 |
| Sep 14, 2026 | 5.79 | 5.84 | 5.75 | 5.80 | 5.80 | - | 4,318,703 |
| Sep 11, 2026 | 5.88 | 5.98 | 5.76 | 5.80 | 5.80 | -1.69% | 6,915,300 |
| Sep 10, 2026 | 5.85 | 6.15 | 5.78 | 5.90 | 5.90 | 0.85% | 10,548,400 |
| 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 |