Skip to main content
logo
Guangzhou Sie Consulting Co., Ltd. (SHE:300687)
China flag China · Delayed Price · Currency is CNY
19.92
-0.52 (-2.54%)
Mar 17, 2026, 3:04 PM CST

Guangzhou Sie Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 202620.2620.4519.9720.4420.440.89%5,874,327
Mar 13, 202620.6520.7520.2020.2620.26-2.69%7,420,347
Mar 12, 202621.0921.2520.7620.8220.82-1.28%6,115,696
Mar 11, 202621.4821.4821.0421.0921.09-1.59%7,837,854
Mar 10, 202621.7122.1821.2321.4321.43-0.19%10,829,480
Mar 9, 202620.4621.6820.1221.4721.472.87%12,291,140
Mar 6, 202620.2221.0720.1320.8720.872.86%8,605,080
Mar 5, 202620.5320.6520.1920.2920.290.84%8,093,255
Mar 4, 202620.1720.5820.0020.1220.12-2.90%10,729,717
Mar 3, 202622.3022.3920.6120.7220.72-6.67%17,870,634
Mar 2, 202623.0023.1022.0622.2022.20-6.29%23,333,360
Feb 27, 202622.4024.0722.3323.6923.695.29%27,401,450
Feb 26, 202622.5422.7022.2222.5022.500.31%8,338,171
Feb 25, 202622.8722.9422.3822.4322.43-1.71%12,121,040
Feb 24, 202623.0323.2822.3122.8222.820.40%13,142,010
Feb 13, 202622.5823.4022.4222.7322.730.58%13,850,420
Feb 12, 202622.3222.7622.1622.6022.601.66%12,709,780
Feb 11, 202622.3522.5722.1822.2322.23-1.29%10,788,760
Feb 10, 202621.9522.6621.7522.5222.522.93%18,187,162
Feb 9, 202621.8722.0821.6521.8821.881.53%11,667,240
Feb 6, 202621.9021.9521.4521.5521.55-1.69%9,286,540
Feb 5, 202622.0222.2421.8721.9221.92-0.95%7,938,855
Feb 4, 202622.5322.6721.9022.1322.13-2.73%10,879,470
Feb 3, 202622.7522.9522.3922.7522.751.20%8,750,313
Feb 2, 202623.1923.3622.4222.4822.48-2.30%10,319,490
Jan 30, 202623.8823.9822.9723.0123.01-4.16%14,098,170
Jan 29, 202623.8625.0823.3824.0124.010.04%15,868,760
Jan 28, 202624.4224.8023.9224.0024.00-2.56%10,894,180
Jan 27, 202624.8725.2023.8624.6324.63-0.93%15,478,430
Jan 26, 202624.9026.5524.7024.8624.86-4.79%25,173,060
Jan 23, 202625.7826.2625.4526.1126.111.71%13,329,430
Jan 22, 202625.7026.1025.5125.6725.670.23%9,715,848
Jan 21, 202625.6326.4225.5325.6125.61-1.58%13,110,800
Jan 20, 202627.0927.2725.7526.0226.02-3.06%17,073,690
Jan 19, 202626.8027.1626.2726.8426.84-0.56%17,593,340
Jan 16, 202627.7028.2526.8826.9926.99-3.57%23,527,390
Jan 15, 202628.0528.6427.5927.9927.99-2.47%29,598,016
Jan 14, 202629.0130.4428.2828.7028.702.72%50,035,960
Jan 13, 202629.3829.8027.6927.9427.94-3.62%45,635,070
Jan 12, 202626.9929.2826.3828.9928.9911.76%47,575,876
Jan 9, 202624.7726.1024.7525.9425.942.94%30,012,300
Jan 8, 202624.4526.3024.2825.2025.206.11%37,208,930
Jan 7, 202624.1524.2023.6723.7523.75-2.14%14,247,390
Jan 6, 202624.1024.3723.8624.2724.271.51%18,045,750
Jan 5, 202623.0523.9522.9123.9123.914.09%18,215,540
Dec 31, 202522.4223.4922.4222.9722.971.95%16,888,086
Dec 30, 202522.2022.9522.2022.5322.531.85%11,940,990
Dec 29, 202522.0222.3521.8422.1222.120.27%7,294,509
Dec 26, 202522.1122.3721.8922.0622.06-0.76%6,590,815
Dec 25, 202521.9922.3821.9622.2322.231.37%5,895,442