Skip to main content
logo
Guangzhou Sie Consulting Co., Ltd. (SHE:300687)
China flag China · Delayed Price · Currency is CNY
23.81
-1.50 (-5.93%)
Oct 30, 2026, 3:04 PM CST

Guangzhou Sie Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202625.1125.8623.8123.8123.81-5.93%20,863,313
Oct 29, 202627.6227.6525.1725.3125.31-8.63%22,611,080
Oct 28, 202627.8328.5527.0027.7027.701.02%22,146,003
Oct 27, 202628.3529.3027.3227.4227.42-1.69%21,511,686
Oct 26, 202628.6029.2727.5127.8927.89-3.06%29,940,801
Oct 23, 202625.1128.9024.2628.7728.7714.35%29,067,059
Oct 22, 202626.2426.7425.1125.1625.16-4.23%15,251,473
Oct 21, 202625.3526.8825.3526.2726.273.55%15,161,192
Oct 20, 202624.0025.8223.6225.3725.376.15%15,432,220
Oct 19, 202623.2424.2222.8823.9023.901.36%11,308,560
Oct 16, 202624.3224.4823.3523.5823.580.08%11,992,209
Oct 15, 202623.8024.4123.3923.5623.56-6.17%13,050,597
Oct 14, 202626.2926.3925.0525.1125.11-4.16%12,112,277
Oct 13, 202625.9726.6024.9026.2026.20-0.87%14,968,946
Oct 12, 202626.6026.7725.5126.4326.43-0.64%14,461,262
Oct 9, 202626.8026.8824.7026.6026.60-0.52%17,353,413
Oct 8, 202628.3728.9326.4826.7426.74-5.78%15,039,802
Sep 30, 202629.0029.4828.0828.3828.38-2.74%12,104,920
Sep 29, 202627.6029.4627.3229.1829.185.84%12,125,273
Sep 28, 202629.2029.4227.2327.5727.57-6.38%13,168,540
Sep 24, 202629.8030.4929.4029.4529.45-2.35%12,725,848
Sep 23, 202630.6330.8729.9430.1630.16-1.76%16,405,112
Sep 22, 202630.0931.3130.0930.7030.702.16%17,639,090
Sep 21, 202628.9830.2828.9130.0530.053.37%16,744,814
Sep 18, 202627.5229.1127.4829.0729.077.11%20,044,768
Sep 17, 202627.0027.8527.0027.1427.140.33%10,671,769
Sep 16, 202626.5727.2726.3627.0527.051.77%8,878,188
Sep 15, 202626.8927.0526.4826.5826.58-0.86%7,683,800
Sep 14, 202626.1327.2826.0526.8126.811.09%10,283,443
Sep 11, 202627.4427.7826.0526.5226.52-4.26%13,421,376
Sep 10, 202627.8328.2627.2627.7027.70-0.82%8,451,375
Sep 9, 202628.4228.6527.6927.9327.93-1.62%10,864,762
Sep 8, 202628.6129.0428.2028.3928.39-1.22%13,143,471
Sep 7, 202628.8529.0228.4328.7428.74-0.38%13,206,450
Sep 4, 202629.9830.2828.5928.8528.85-2.07%19,384,764
Sep 3, 202629.9430.3929.0429.4629.46-0.54%15,458,959
Sep 2, 202629.7130.0129.1429.6229.62-1.33%16,702,178
Sep 1, 202630.1031.0629.9430.0230.02-0.13%27,028,079
Aug 31, 202626.5530.1026.1830.0630.0612.00%29,881,839
Aug 28, 202627.3128.2026.8426.8426.840.07%20,786,868
Aug 27, 202625.4726.9325.3826.8226.825.92%18,545,810
Aug 26, 202625.8526.1824.9425.3225.32-2.31%15,091,832
Aug 25, 202625.7926.1825.1025.9225.92-0.69%15,383,920
Aug 24, 202626.9527.0725.7026.1026.10-2.76%18,019,158
Aug 21, 202628.3228.5026.6226.8426.84-4.07%31,930,962
Aug 20, 202629.9030.9127.8827.9827.98-0.46%42,995,070
Aug 19, 202629.2629.4928.0628.1128.11-6.02%15,995,608
Aug 18, 202629.5030.0529.0129.9129.910.74%14,998,306
Aug 17, 202629.7029.8328.6029.6929.690.30%18,429,200
Aug 14, 202628.3429.7427.9229.6029.604.45%19,821,902