Skip to main content
logo
Tianjin Guoan Mengguli New Materials Science & Technology Co., Ltd. (SHE:301487)
China flag China · Delayed Price · Currency is CNY
22.32
+0.52 (2.39%)
At close: Apr 16, 2026

SHE:301487 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202622.0022.6321.8522.3222.322.39%12,225,762
Apr 15, 202622.5822.5821.7521.8021.80-3.54%12,277,105
Apr 14, 202621.7922.6621.6022.6022.604.20%14,673,010
Apr 13, 202620.9921.8520.9821.6921.692.02%14,563,290
Apr 10, 202620.9021.7220.8121.2621.263.71%18,313,580
Apr 9, 202620.6020.8320.4220.5020.50-1.06%7,708,830
Apr 8, 202620.3920.7820.2320.7220.724.12%9,861,442
Apr 7, 202619.6620.1419.6519.9019.901.79%6,757,340
Apr 3, 202620.2020.3519.3619.5519.55-2.30%8,577,485
Apr 2, 202620.7320.7719.9020.0120.01-3.94%9,238,076
Apr 1, 202620.8521.0320.5220.8320.831.96%8,539,423
Mar 31, 202621.0521.1720.4020.4320.43-3.68%9,921,957
Mar 30, 202621.0021.4220.6321.2121.21-0.75%11,616,605
Mar 27, 202620.7021.5720.7021.3721.371.38%16,546,400
Mar 26, 202620.8421.7520.7021.0821.080.62%18,921,790
Mar 25, 202620.8921.1320.6320.9520.950.34%13,456,900
Mar 24, 202620.9421.0720.0020.8820.881.85%14,936,626
Mar 23, 202621.2821.7020.3020.5020.50-4.96%17,189,130
Mar 20, 202621.8222.4921.4621.5721.57-0.78%16,196,780
Mar 19, 202622.3022.3921.6021.7421.74-3.81%12,679,823
Mar 18, 202622.9423.0422.2022.6022.60-0.79%9,186,300
Mar 17, 202623.8624.2522.7822.7822.78-4.25%11,878,740
Mar 16, 202623.6724.1423.5023.7923.79-11,661,410
Mar 13, 202623.7524.4023.5523.7923.79-0.04%12,048,650
Mar 12, 202624.2424.2423.6023.8023.80-1.33%11,294,250
Mar 11, 202623.9324.5523.8024.1224.120.58%14,017,827
Mar 10, 202623.6824.0923.5423.9823.982.57%12,362,386
Mar 9, 202622.9023.4922.0423.3823.380.34%15,656,170
Mar 6, 202622.8323.4822.7823.3023.301.88%10,997,270
Mar 5, 202623.1823.4322.6422.8722.870.48%9,950,199
Mar 4, 202622.8023.3522.6122.7622.76-1.68%13,040,441
Mar 3, 202624.3224.7623.1123.1523.15-4.85%16,549,532
Mar 2, 202624.9025.1524.0724.3324.33-3.83%20,269,991
Feb 27, 202624.7025.4324.6025.3025.301.73%16,134,170
Feb 26, 202625.0825.2324.7924.8724.87-0.84%15,045,270
Feb 25, 202624.1525.3024.1025.0825.083.89%23,364,720
Feb 24, 202624.2124.4324.0724.1424.140.92%13,674,840
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