Skip to main content
logo
Tianjin Guoan Mengguli New Materials Science & Technology Co., Ltd. (SHE:301487)
China flag China · Delayed Price · Currency is CNY
23.84
+0.08 (0.34%)
Feb 11, 2026, 4:00 PM EST

SHE:301487 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202623.9624.3923.9023.9223.92-0.25%13,983,780
Feb 12, 202623.8224.1023.5523.9823.980.59%12,374,530
Feb 11, 202623.7624.1423.5823.8423.840.34%14,917,170
Feb 10, 202624.0624.3323.6023.7623.76-0.34%16,792,360
Feb 9, 202623.7023.9823.6023.8423.841.10%13,788,670
Feb 6, 202623.0523.8822.7523.5823.581.68%16,326,960
Feb 5, 202623.6623.8723.1823.1923.19-3.37%17,706,948
Feb 4, 202622.6124.4222.5224.0024.006.62%34,005,980
Feb 3, 202621.9922.5221.8122.5122.514.16%12,502,290
Feb 2, 202622.2722.4921.5921.6121.61-3.22%9,929,275
Jan 30, 202622.7222.9321.8622.3322.33-2.02%13,399,230
Jan 29, 202623.1123.5822.7022.7922.79-0.35%15,985,830
Jan 28, 202623.0023.3022.8022.8722.87-1.63%9,744,901
Jan 27, 202623.4923.6722.2023.2523.25-1.02%17,228,250
Jan 26, 202624.2924.4223.3123.4923.49-2.89%18,215,410
Jan 23, 202622.9624.2022.9524.1924.195.36%27,056,260
Jan 22, 202623.0023.2322.7122.9622.960.04%10,703,810
Jan 21, 202622.3022.9822.1422.9522.952.91%15,574,710
Jan 20, 202622.8623.0222.1722.3022.30-2.45%13,665,250
Jan 19, 202622.8023.0922.5122.8622.86-0.22%11,188,490
Jan 16, 202623.3823.4422.7822.9122.91-1.80%16,670,960
Jan 15, 202622.7323.7122.7223.3323.331.79%24,882,970
Jan 14, 202622.4923.2122.4822.9222.921.87%22,232,060
Jan 13, 202622.9823.2522.4122.5022.50-2.17%15,847,704
Jan 12, 202622.4523.0022.1923.0023.002.36%18,616,780
Jan 9, 202622.3522.6922.2722.4722.470.72%11,610,660
Jan 8, 202622.2622.7322.1422.3122.31-0.36%10,050,260
Jan 7, 202622.6222.9522.3022.3922.39-1.28%12,328,106
Jan 6, 202622.2622.9322.2122.6822.681.93%15,784,680
Jan 5, 202621.6722.3021.0022.2522.251.46%15,859,220
Dec 31, 202522.2422.4021.9221.9321.93-1.17%9,039,942
Dec 30, 202522.0022.3821.8122.1922.190.09%11,289,930
Dec 29, 202522.3622.4521.9622.1722.17-1.38%14,779,330
Dec 26, 202521.8323.1721.7922.4822.483.83%27,804,270
Dec 25, 202521.4321.7321.2921.6521.650.42%9,706,328
Dec 24, 202521.3021.7721.2521.5621.560.61%9,907,649
Dec 23, 202521.2221.7021.1521.4321.430.75%12,493,300
Dec 22, 202521.3021.5321.2421.2721.27-8,058,760
Dec 19, 202521.1421.3521.0721.2721.270.81%6,925,189
Dec 18, 202521.0521.5920.9821.1021.10-0.52%8,659,430
Dec 17, 202520.9721.2720.7021.2121.211.43%9,271,422
Dec 16, 202521.5021.5020.8720.9120.91-2.74%9,349,607
Dec 15, 202521.8921.9821.4121.5021.50-2.14%7,903,521
Dec 12, 202522.0022.1121.6921.9721.970.50%11,070,400
Dec 11, 202522.3622.6621.8621.8621.86-2.24%8,770,913
Dec 10, 202522.5722.5722.0322.3622.36-0.53%8,314,908
Dec 9, 202522.8622.8822.4522.4822.48-2.05%7,658,407
Dec 8, 202522.5923.0822.5922.9522.951.64%9,310,737
Dec 5, 202522.6722.7022.1022.5822.58-0.04%8,178,510
Dec 4, 202522.4522.6622.1022.5922.590.44%8,420,070