Skip to main content
logo
Tianjin Guoan Mengguli New Materials Science & Technology Co., Ltd. (SHE:301487)
China flag China · Delayed Price · Currency is CNY
16.31
+0.19 (1.18%)
Jul 14, 2026, 4:00 PM EDT

SHE:301487 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202616.2316.3315.7616.3116.311.18%11,051,390
Jul 13, 202617.1317.3716.1116.1216.12-6.71%14,096,230
Jul 10, 202617.5617.8517.2617.2817.28-1.59%11,224,263
Jul 9, 202617.9118.0916.7817.5617.56-1.62%14,141,999
Jul 8, 202618.8218.9017.8517.8517.85-5.07%11,946,389
Jul 7, 202619.3219.7618.7118.8118.80-2.74%10,145,864
Jul 6, 202619.8520.4019.1019.3419.33-2.57%13,009,700
Jul 3, 202619.5220.2019.1019.8519.842.69%15,568,635
Jul 2, 202619.5520.1419.2919.3319.32-2.18%12,103,808
Jul 1, 202619.2920.3018.8219.7619.753.19%20,576,016
Jun 30, 202617.9219.5417.8019.1519.146.92%21,248,011
Jun 29, 202618.1518.5317.4317.9117.90-1.54%16,252,679
Jun 26, 202620.0020.1418.1818.1918.18-9.05%19,075,080
Jun 25, 202621.1621.2419.8220.0019.99-5.84%15,792,000
Jun 24, 202621.7421.9321.0121.2421.23-2.61%11,471,132
Jun 23, 202622.3322.9721.7021.8121.80-3.28%13,684,328
Jun 22, 202622.0822.6121.4722.5522.541.67%15,745,689
Jun 18, 202622.2022.9022.0722.1822.17-0.94%11,071,580
Jun 17, 202622.2222.8322.0322.3922.38-0.58%12,928,800
Jun 16, 202621.6922.8921.2222.5222.514.31%15,714,170
Jun 15, 202621.4721.7621.1821.5921.582.32%12,790,890
Jun 12, 202621.0021.7320.6721.1021.091.64%15,466,030
Jun 11, 202621.5421.7920.6520.7620.75-4.11%12,933,500
Jun 10, 202622.5822.8821.3121.6521.64-5.09%13,244,370
Jun 9, 202622.4123.0522.0222.8122.802.89%12,411,696
Jun 8, 202622.9723.3221.8022.1722.16-5.42%15,127,347
Jun 5, 202623.2524.1021.8023.4423.431.25%22,134,460
Jun 4, 202624.0124.2923.0023.1523.14-4.73%18,108,410
Jun 3, 202624.8525.3423.9724.3024.29-2.53%15,028,950
Jun 2, 202625.1225.4824.1824.9324.92-0.72%16,546,060
Jun 1, 202624.8525.8724.8025.1125.100.24%18,266,830
May 29, 202626.4926.7524.9125.0525.04-6.11%26,829,810
May 28, 202625.7826.7425.3126.6826.672.42%23,476,870
May 27, 202626.5026.9625.6226.0526.04-1.77%21,932,850
May 26, 202625.5527.1925.3726.5226.513.76%27,674,180
May 25, 202625.9125.9325.0225.5625.55-1.65%16,237,820
May 22, 202625.2526.0525.1625.9925.982.32%20,089,860
May 21, 202625.4927.0825.2825.4025.39-0.47%28,190,530
May 20, 202624.8725.7424.5925.5225.511.84%15,551,330
May 19, 202625.1425.4424.6825.0625.05-0.71%11,668,590
May 18, 202625.2225.7724.9825.2425.230.08%13,056,880
May 15, 202625.0025.9324.9825.2225.211.90%18,631,310
May 14, 202625.8825.8924.7024.7524.74-3.85%14,272,980
May 13, 202625.0326.1224.9525.7425.732.35%14,436,930
May 12, 202625.5525.5924.8825.1525.14-1.37%12,694,190
May 11, 202625.2426.0725.2225.5025.490.95%17,207,570
May 8, 202625.0125.9324.9025.2625.250.08%19,484,570
May 7, 202625.4425.6324.9825.2425.23-1.75%17,361,070
May 6, 202624.8425.7424.5725.6925.685.46%25,535,920
Apr 30, 202624.3125.2924.1524.3624.35-1.77%25,093,710