Skip to main content
logo
Tianjin Guoan Mengguli New Materials Science & Technology Co., Ltd. (SHE:301487)
China flag China · Delayed Price · Currency is CNY
26.68
+0.63 (2.42%)
At close: May 28, 2026

SHE:301487 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202625.7826.7425.3126.6826.682.42%23,476,871
May 27, 202626.5026.9625.6226.0526.05-1.77%21,932,853
May 26, 202625.5527.1925.3726.5226.523.76%27,674,188
May 25, 202625.9125.9325.0225.5625.56-1.65%16,237,822
May 22, 202625.2526.0525.1625.9925.992.32%20,089,863
May 21, 202625.4927.0825.2825.4025.40-0.47%28,191,632
May 20, 202624.8725.7424.5925.5225.521.84%15,551,736
May 19, 202625.1425.4424.6825.0625.06-0.71%11,668,596
May 18, 202625.2225.7724.9825.2425.240.08%13,056,987
May 15, 202625.0025.9324.9825.2225.221.90%18,631,310
May 14, 202625.8825.8924.7024.7524.75-3.85%14,272,980
May 13, 202625.0326.1224.9525.7425.742.35%14,436,930
May 12, 202625.5525.5924.8825.1525.15-1.37%12,694,190
May 11, 202625.2426.0725.2225.5025.500.95%17,207,570
May 8, 202625.0125.9324.9025.2625.260.08%19,484,570
May 7, 202625.4425.6324.9825.2425.24-1.75%17,361,070
May 6, 202624.8425.7424.5725.6925.695.46%25,535,920
Apr 30, 202624.3125.2924.1524.3624.36-1.77%25,093,710
Apr 29, 202622.6625.1322.5624.8024.808.87%30,289,650
Apr 28, 202623.0023.2322.6122.7822.78-1.56%9,597,094
Apr 27, 202622.8623.2422.8023.1423.14-9,952,431
Apr 24, 202622.8523.4222.7523.1423.140.87%12,071,780
Apr 23, 202623.3623.5522.7022.9422.94-2.42%14,406,860
Apr 22, 202622.8923.9722.7623.5123.512.57%16,855,630
Apr 21, 202622.7523.1022.3222.9222.920.97%11,591,990
Apr 20, 202622.6423.4322.6322.7022.700.31%11,749,240
Apr 17, 202622.2222.7522.1922.6322.631.39%10,526,730
Apr 16, 202622.0022.6321.8522.3222.322.39%12,225,760
Apr 15, 202622.5822.5821.7521.8021.80-3.54%12,277,100
Apr 14, 202621.7922.6621.6022.6022.604.20%14,672,710
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%8,536,623
Mar 31, 202621.0521.1720.4020.4320.43-3.68%9,921,957
Mar 30, 202621.0021.4220.6321.2121.21-0.75%11,616,600
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%14,936,620
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%12,679,820
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