Skip to main content
logo
Guangzhou Sie Consulting Co., Ltd. (SHE:300687)
China flag China · Delayed Price · Currency is CNY
23.77
+1.23 (5.46%)
Aug 3, 2026, 3:04 PM CST

Guangzhou Sie Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202622.9523.9622.7023.7723.775.46%21,816,460
Jul 31, 202621.1923.3521.0022.5422.5410.76%28,196,610
Jul 30, 202620.6921.3320.3120.3520.35-0.88%15,176,500
Jul 29, 202621.0121.1019.7720.5320.53-1.35%17,693,003
Jul 28, 202621.1221.6020.6820.8120.81-3.30%14,138,201
Jul 27, 202621.6821.6820.9021.5221.52-1.19%16,219,108
Jul 24, 202621.2622.5820.9121.7821.780.37%20,434,010
Jul 23, 202621.2722.1221.0021.7021.702.02%17,696,310
Jul 22, 202620.5122.4720.4021.2721.271.67%27,285,600
Jul 21, 202620.2920.9618.5020.9220.923.67%28,533,820
Jul 20, 202621.9922.5319.6020.1820.18-7.00%28,783,690
Jul 17, 202625.3225.4321.6821.7021.70-14.33%30,282,971
Jul 16, 202625.9326.3825.0025.3325.33-5.31%28,848,080
Jul 15, 202630.0030.5026.5126.7526.75-12.44%43,567,410
Jul 14, 202630.9230.9928.0930.5530.55-0.26%31,488,810
Jul 13, 202631.0532.5030.5530.6330.630.53%32,481,545
Jul 10, 202629.8731.5929.6030.4730.470.86%35,865,640
Jul 9, 202628.2931.0028.0030.2130.215.81%43,310,920
Jul 8, 202626.8528.9325.6828.5528.556.93%33,567,900
Jul 7, 202628.8929.2926.3326.7026.70-7.96%34,657,110
Jul 6, 202627.8929.3527.1029.0129.011.65%27,783,810
Jul 3, 202627.4629.5027.4628.5428.543.97%26,703,820
Jul 2, 202629.8329.9927.3227.4527.45-8.59%28,202,660
Jul 1, 202630.7331.3029.1930.0330.03-3.13%36,874,040
Jun 30, 202629.5331.2226.9931.0031.0012.93%54,877,010
Jun 29, 202627.0528.1625.2127.4527.451.33%28,591,699
Jun 26, 202627.9128.3226.6027.0927.09-3.80%23,297,275
Jun 25, 202629.7730.3527.0628.1628.16-5.88%40,010,892
Jun 24, 202627.1630.8726.1129.9229.929.80%48,009,597
Jun 23, 202626.3028.8026.0227.2527.252.99%27,959,166
Jun 22, 202627.1527.6325.5326.4626.46-3.32%23,498,956
Jun 18, 202627.0028.3826.6827.3727.371.41%24,656,860
Jun 17, 202625.7427.1125.2126.9926.994.33%25,778,150
Jun 16, 202625.3426.4425.1025.8725.871.53%20,522,300
Jun 15, 202622.8925.8122.8925.4825.4812.20%27,058,090
Jun 12, 202623.3523.5122.3822.7122.71-1.17%15,422,752
Jun 11, 202624.2024.6822.5022.9822.98-4.17%17,219,602
Jun 10, 202624.0025.2023.6123.9823.98-1.56%16,701,826
Jun 9, 202625.0225.3323.9724.3624.36-1.77%18,320,380
Jun 8, 202625.0225.9024.4024.8024.80-5.02%27,368,074
Jun 5, 202625.7326.7324.3726.1126.112.63%30,068,706
Jun 4, 202625.1825.7524.6025.4425.44-19,287,595
Jun 3, 202625.5726.1825.0425.4425.44-0.74%14,068,050
Jun 2, 202626.4326.8225.1625.6325.63-1.73%16,934,015
Jun 1, 202625.8327.1725.5926.0826.081.95%20,577,150
May 29, 202628.0728.6925.1125.5825.58-7.49%31,023,463
May 28, 202628.2228.6027.4727.6527.65-2.85%21,831,874
May 27, 202631.6531.8828.0628.4628.46-10.78%34,677,669
May 26, 202633.2233.2231.1331.9031.90-6.23%23,233,816
May 25, 202633.1034.3332.3134.0234.023.56%31,063,040