Guangzhou Shangpin Home Collection Co., Ltd. (SHE:300616)
China · Delayed Price · Currency is CNY 11.11
+0.46 (4.32%)
Sep 22, 2026, 3:04 PM CST
SHE:300616 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.65 | 11.33 | 10.58 | 11.11 | 11.11 | 4.32% | 11,495,019 |
| Sep 21, 2026 | 10.02 | 10.87 | 9.96 | 10.65 | 10.65 | 6.18% | 8,150,262 |
| Sep 18, 2026 | 9.96 | 10.13 | 9.94 | 10.03 | 10.03 | 0.91% | 3,712,600 |
| Sep 17, 2026 | 9.91 | 9.99 | 9.78 | 9.94 | 9.94 | 0.10% | 2,586,400 |
| Sep 16, 2026 | 9.78 | 9.97 | 9.67 | 9.93 | 9.93 | 1.12% | 3,149,500 |
| Sep 15, 2026 | 10.09 | 10.12 | 9.81 | 9.82 | 9.82 | -2.48% | 3,929,100 |
| Sep 14, 2026 | 10.04 | 10.15 | 9.90 | 10.07 | 10.07 | -0.79% | 4,755,600 |
| Sep 11, 2026 | 10.31 | 10.41 | 10.01 | 10.15 | 10.15 | -2.87% | 4,075,000 |
| Sep 10, 2026 | 10.40 | 10.53 | 10.32 | 10.45 | 10.45 | -0.95% | 3,771,400 |
| Sep 9, 2026 | 10.89 | 10.95 | 10.48 | 10.55 | 10.55 | -3.21% | 5,498,900 |
| Sep 8, 2026 | 10.82 | 11.08 | 10.75 | 10.90 | 10.90 | 0.37% | 3,712,627 |
| Sep 7, 2026 | 10.94 | 10.96 | 10.66 | 10.86 | 10.86 | 1.21% | 4,906,200 |
| Sep 4, 2026 | 10.78 | 10.98 | 10.60 | 10.73 | 10.73 | 1.13% | 4,074,300 |
| Sep 3, 2026 | 10.69 | 10.88 | 10.57 | 10.61 | 10.61 | 0.09% | 4,136,700 |
| Sep 2, 2026 | 10.64 | 10.76 | 10.45 | 10.60 | 10.60 | -1.85% | 3,467,100 |
| Sep 1, 2026 | 10.72 | 10.93 | 10.63 | 10.80 | 10.80 | 0.56% | 4,346,600 |
| Aug 31, 2026 | 10.89 | 11.37 | 10.68 | 10.74 | 10.74 | 1.03% | 7,233,700 |
| Aug 28, 2026 | 10.39 | 10.68 | 10.36 | 10.63 | 10.63 | 1.63% | 3,497,700 |
| Aug 27, 2026 | 10.65 | 10.66 | 10.39 | 10.46 | 10.46 | -2.97% | 4,575,100 |
| Aug 26, 2026 | 10.76 | 10.87 | 10.65 | 10.78 | 10.78 | -0.46% | 3,139,100 |
| Aug 25, 2026 | 10.30 | 10.85 | 10.25 | 10.83 | 10.83 | 4.13% | 4,310,400 |
| Aug 24, 2026 | 10.66 | 10.77 | 10.31 | 10.40 | 10.40 | -1.52% | 3,802,000 |
| Aug 21, 2026 | 10.57 | 10.64 | 10.30 | 10.56 | 10.56 | -0.38% | 4,058,422 |
| Aug 20, 2026 | 10.36 | 10.78 | 10.17 | 10.60 | 10.60 | 1.63% | 5,883,580 |
| Aug 19, 2026 | 10.82 | 11.41 | 10.40 | 10.43 | 10.43 | -4.57% | 8,770,300 |
| Aug 18, 2026 | 10.76 | 11.04 | 10.52 | 10.93 | 10.93 | 1.30% | 6,068,500 |
| Aug 17, 2026 | 10.80 | 10.89 | 10.52 | 10.79 | 10.79 | 0.65% | 3,545,900 |
| Aug 14, 2026 | 10.65 | 10.82 | 10.54 | 10.72 | 10.72 | 0.19% | 4,841,600 |
| Aug 13, 2026 | 11.12 | 11.27 | 10.68 | 10.70 | 10.70 | -3.52% | 8,097,900 |
| Aug 12, 2026 | 10.42 | 11.12 | 10.42 | 11.09 | 11.09 | 6.02% | 7,336,600 |
| Aug 11, 2026 | 10.48 | 10.56 | 10.25 | 10.46 | 10.46 | -0.38% | 4,250,250 |
| Aug 10, 2026 | 10.32 | 10.53 | 10.14 | 10.50 | 10.50 | 1.55% | 4,983,400 |
| Aug 7, 2026 | 10.35 | 10.42 | 10.06 | 10.34 | 10.34 | -0.10% | 4,515,200 |
| Aug 6, 2026 | 10.48 | 10.48 | 10.17 | 10.35 | 10.35 | -0.96% | 4,440,650 |
| Aug 5, 2026 | 10.32 | 10.47 | 10.22 | 10.45 | 10.45 | 1.85% | 5,342,453 |
| Aug 4, 2026 | 10.26 | 10.36 | 10.10 | 10.26 | 10.26 | -0.19% | 4,861,138 |
| Aug 3, 2026 | 9.89 | 10.28 | 9.84 | 10.28 | 10.28 | 4.47% | 6,818,412 |
| Jul 31, 2026 | 9.61 | 9.98 | 9.61 | 9.84 | 9.84 | 3.04% | 5,412,391 |
| Jul 30, 2026 | 9.80 | 10.02 | 9.52 | 9.55 | 9.55 | -2.45% | 6,635,100 |
| Jul 29, 2026 | 9.47 | 9.84 | 9.38 | 9.79 | 9.79 | 3.27% | 5,740,827 |
| Jul 28, 2026 | 9.30 | 9.59 | 9.27 | 9.48 | 9.48 | 1.17% | 3,843,400 |
| Jul 27, 2026 | 9.00 | 9.40 | 8.91 | 9.37 | 9.37 | 3.88% | 3,771,200 |
| Jul 24, 2026 | 9.33 | 9.33 | 8.98 | 9.02 | 9.02 | -3.63% | 3,573,100 |
| Jul 23, 2026 | 9.06 | 9.37 | 9.01 | 9.36 | 9.36 | 3.31% | 5,242,500 |
| Jul 22, 2026 | 8.98 | 9.22 | 8.96 | 9.06 | 9.06 | -0.77% | 4,559,200 |
| Jul 21, 2026 | 9.19 | 9.23 | 8.61 | 9.13 | 9.13 | -0.65% | 8,082,187 |
| Jul 20, 2026 | 9.45 | 9.69 | 9.05 | 9.19 | 9.19 | -2.44% | 6,879,500 |
| Jul 17, 2026 | 9.98 | 10.14 | 9.31 | 9.42 | 9.42 | -6.08% | 7,116,600 |
| Jul 16, 2026 | 9.85 | 10.16 | 9.79 | 10.03 | 10.03 | 0.70% | 5,299,300 |
| Jul 15, 2026 | 9.75 | 10.13 | 9.71 | 9.96 | 9.96 | 1.12% | 5,295,300 |