Skip to main content
logo
Guangzhou Sie Consulting Co., Ltd. (SHE:300687)
China flag China · Delayed Price · Currency is CNY
26.11
+0.44 (1.71%)
At close: Jan 23, 2026

Guangzhou Sie Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 24, 202521.7022.0421.6321.9321.931.01%5,334,780
Dec 23, 202522.0822.2821.7021.7121.71-1.76%6,437,572
Dec 22, 202521.9922.2021.9022.1022.100.23%5,504,602
Dec 19, 202522.0122.2221.8722.0522.050.09%6,867,061
Dec 18, 202522.0022.4421.8622.0322.03-0.86%6,919,810
Dec 17, 202521.7122.2821.6122.2222.221.46%9,453,126
Dec 16, 202521.9122.4721.6921.9021.90-0.45%9,891,500
Dec 15, 202523.0023.0022.0022.0022.00-0.45%14,912,790
Dec 12, 202522.1222.2921.8622.1022.10-0.09%8,565,100
Dec 11, 202522.4522.5522.1022.1222.12-1.47%4,905,662
Dec 10, 202522.3022.7422.1722.4522.450.54%5,018,800
Dec 9, 202522.3922.6022.2922.3322.33-0.53%5,211,026
Dec 8, 202521.9322.6421.9022.4522.452.51%6,968,591
Dec 5, 202521.9222.1321.6021.9021.900.46%7,239,900
Dec 4, 202521.7021.9821.4121.8021.800.41%7,260,000
Dec 3, 202522.8822.8821.6221.7121.71-4.82%11,906,206
Dec 2, 202523.2923.3522.7422.8122.81-2.15%6,164,541
Dec 1, 202523.1423.5022.8223.3123.310.73%6,558,542
Nov 28, 202523.3723.5822.9323.1423.14-0.86%7,458,932
Nov 27, 202523.5023.7523.2823.3423.34-1.10%6,154,285
Nov 26, 202523.6024.2423.5623.6023.60-1.17%10,252,730
Nov 25, 202523.4024.1723.4023.8823.881.66%12,111,550
Nov 24, 202522.8323.6822.2123.4923.494.31%14,799,790
Nov 21, 202522.5123.1122.2722.5222.52-1.01%9,967,175
Nov 20, 202523.2023.3822.7522.7522.75-1.64%7,271,213
Nov 19, 202523.7323.9122.7923.1323.13-2.41%11,899,420
Nov 18, 202523.6324.1023.3623.7023.700.17%9,842,475
Nov 17, 202523.5224.1323.4023.6623.661.55%9,473,803
Nov 14, 202523.1823.8623.1823.3023.30-0.85%6,012,440
Nov 13, 202523.0923.5322.8923.5023.501.82%6,056,703