Skip to main content
logo
Guangzhou Sie Consulting Co., Ltd. (SHE:300687)
China flag China · Delayed Price · Currency is CNY
22.73
+0.13 (0.58%)
Feb 13, 2026, 3:04 PM CST

Guangzhou Sie Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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