Guizhou RedStar Developing Co.,Ltd. (SHA:600367)
China
· Delayed Price · Currency is CNY 23.22
+2.11 (10.00%)
Apr 29, 2026, 3:00 PM CST
SHA:600367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.15 | 23.22 | 21.10 | 23.22 | 23.22 | 10.00% | 40,971,926 |
| Apr 28, 2026 | 21.60 | 21.90 | 20.86 | 21.11 | 21.11 | -2.72% | 20,543,070 |
| Apr 27, 2026 | 21.50 | 21.93 | 20.43 | 21.70 | 21.70 | -4.28% | 36,922,470 |
| Apr 24, 2026 | 22.56 | 23.27 | 22.38 | 22.67 | 22.67 | 0.93% | 32,611,993 |
| Apr 23, 2026 | 22.92 | 23.01 | 21.83 | 22.46 | 22.46 | -3.15% | 35,790,561 |
| Apr 22, 2026 | 22.50 | 23.53 | 22.42 | 23.19 | 23.19 | 2.61% | 48,647,421 |
| Apr 21, 2026 | 22.53 | 22.88 | 21.68 | 22.60 | 22.60 | 1.03% | 42,810,620 |
| Apr 20, 2026 | 21.57 | 23.50 | 21.55 | 22.37 | 22.37 | 4.73% | 61,575,417 |
| Apr 17, 2026 | 21.28 | 21.66 | 21.14 | 21.36 | 21.36 | 0.38% | 23,000,566 |
| Apr 16, 2026 | 20.23 | 21.36 | 20.20 | 21.28 | 21.28 | 5.19% | 35,121,194 |
| Apr 15, 2026 | 20.93 | 21.00 | 20.18 | 20.23 | 20.23 | -3.71% | 25,948,479 |
| Apr 14, 2026 | 20.80 | 21.11 | 20.76 | 21.01 | 21.01 | -2.42% | 32,279,035 |
| Apr 13, 2026 | 20.78 | 21.99 | 20.41 | 21.53 | 21.53 | 5.64% | 46,871,387 |
| Apr 10, 2026 | 20.70 | 20.77 | 20.25 | 20.38 | 20.38 | -1.55% | 22,170,385 |
| Apr 9, 2026 | 20.29 | 20.76 | 20.08 | 20.70 | 20.70 | 1.47% | 25,852,960 |
| Apr 8, 2026 | 19.88 | 20.46 | 19.44 | 20.40 | 20.40 | 0.34% | 27,822,835 |
| Apr 7, 2026 | 19.80 | 20.37 | 19.70 | 20.33 | 20.33 | 3.51% | 19,533,868 |
| Apr 3, 2026 | 20.55 | 20.63 | 19.61 | 19.64 | 19.64 | -4.80% | 23,093,320 |
| Apr 2, 2026 | 20.62 | 21.08 | 20.33 | 20.63 | 20.63 | 0.05% | 22,103,960 |
| Apr 1, 2026 | 20.88 | 21.19 | 20.50 | 20.62 | 20.62 | -1.25% | 25,967,114 |
| Mar 31, 2026 | 22.40 | 22.50 | 20.87 | 20.88 | 20.88 | -6.16% | 37,787,820 |
| Mar 30, 2026 | 24.12 | 24.33 | 22.22 | 22.25 | 22.25 | -2.71% | 40,700,190 |
| Mar 27, 2026 | 22.06 | 23.55 | 22.00 | 22.87 | 22.87 | 2.65% | 47,788,290 |
| Mar 26, 2026 | 22.03 | 23.12 | 21.81 | 22.28 | 22.28 | -1.07% | 37,200,030 |
| Mar 25, 2026 | 22.00 | 22.70 | 21.97 | 22.52 | 22.52 | -1.23% | 33,032,140 |
| Mar 24, 2026 | 22.74 | 23.20 | 21.26 | 22.80 | 22.80 | 0.26% | 42,744,103 |
| Mar 23, 2026 | 23.23 | 24.85 | 22.48 | 22.74 | 22.74 | -4.13% | 37,417,940 |
| Mar 20, 2026 | 24.50 | 25.18 | 23.69 | 23.72 | 23.72 | -5.04% | 41,660,020 |
| Mar 19, 2026 | 26.75 | 27.00 | 24.67 | 24.98 | 24.98 | -3.92% | 51,129,748 |
| Mar 18, 2026 | 27.40 | 27.60 | 25.81 | 26.00 | 26.00 | -9.22% | 68,284,029 |
| Mar 17, 2026 | 26.81 | 29.00 | 26.73 | 28.64 | 28.64 | 6.83% | 93,153,070 |
| Mar 16, 2026 | 26.40 | 27.28 | 24.74 | 26.81 | 26.81 | 8.10% | 102,528,800 |
| Mar 13, 2026 | 23.80 | 25.35 | 23.12 | 24.80 | 24.80 | 5.04% | 68,008,500 |
| Mar 12, 2026 | 22.92 | 24.32 | 22.25 | 23.61 | 23.61 | 4.05% | 56,230,910 |
| Mar 11, 2026 | 22.33 | 23.06 | 22.20 | 22.69 | 22.69 | 1.57% | 29,433,670 |
| Mar 10, 2026 | 21.66 | 22.80 | 21.66 | 22.34 | 22.34 | -3.71% | 39,157,010 |
| Mar 9, 2026 | 24.60 | 25.00 | 23.08 | 23.20 | 23.20 | -2.60% | 51,160,980 |
| Mar 6, 2026 | 24.01 | 24.69 | 23.25 | 23.82 | 23.82 | -2.58% | 50,487,417 |
| Mar 5, 2026 | 24.98 | 25.23 | 22.82 | 24.45 | 24.45 | -2.16% | 66,549,530 |
| Mar 4, 2026 | 24.28 | 26.48 | 23.32 | 24.99 | 24.99 | -3.55% | 78,584,290 |
| Mar 3, 2026 | 25.17 | 25.91 | 24.65 | 25.91 | 25.91 | 10.02% | 104,451,700 |
| Mar 2, 2026 | 23.55 | 23.55 | 23.13 | 23.55 | 23.55 | 10.00% | 25,551,830 |
| Feb 27, 2026 | 20.20 | 21.48 | 20.20 | 21.41 | 21.41 | 5.16% | 30,337,630 |
| Feb 26, 2026 | 20.70 | 20.75 | 20.25 | 20.36 | 20.36 | -0.44% | 19,245,650 |
| Feb 25, 2026 | 20.31 | 20.91 | 20.04 | 20.45 | 20.45 | 0.64% | 34,342,120 |
| Feb 24, 2026 | 19.12 | 20.52 | 19.12 | 20.32 | 20.32 | 8.95% | 40,170,880 |
| Feb 13, 2026 | 18.70 | 18.99 | 18.57 | 18.65 | 18.65 | -1.74% | 9,977,002 |
| Feb 12, 2026 | 19.15 | 19.35 | 18.91 | 18.98 | 18.98 | -1.20% | 12,984,300 |
| Feb 11, 2026 | 18.57 | 19.67 | 18.57 | 19.21 | 19.21 | 3.06% | 19,155,810 |
| Feb 10, 2026 | 19.00 | 19.01 | 18.62 | 18.64 | 18.64 | -2.25% | 10,458,064 |
| Feb 9, 2026 | 18.95 | 19.15 | 18.87 | 19.07 | 19.07 | 0.90% | 14,167,410 |
| Feb 6, 2026 | 17.80 | 19.32 | 17.75 | 18.90 | 18.90 | 4.36% | 27,220,430 |
| Feb 5, 2026 | 18.55 | 18.63 | 17.95 | 18.11 | 18.11 | -3.31% | 14,509,500 |
| Feb 4, 2026 | 18.78 | 19.08 | 18.45 | 18.73 | 18.73 | 0.16% | 16,677,160 |
| Feb 3, 2026 | 18.56 | 18.78 | 18.16 | 18.70 | 18.70 | 1.74% | 18,578,510 |
| Feb 2, 2026 | 18.81 | 19.24 | 18.35 | 18.38 | 18.38 | -4.62% | 27,013,735 |
| Jan 30, 2026 | 20.10 | 20.30 | 18.94 | 19.27 | 19.27 | -8.41% | 43,811,760 |
| Jan 29, 2026 | 21.22 | 21.73 | 20.70 | 21.04 | 21.04 | 0.38% | 47,550,010 |
| Jan 28, 2026 | 20.46 | 21.36 | 20.21 | 20.96 | 20.96 | 3.35% | 37,500,850 |
| Jan 27, 2026 | 20.79 | 20.94 | 19.80 | 20.28 | 20.28 | -3.11% | 31,076,949 |
| Jan 26, 2026 | 20.41 | 21.50 | 20.32 | 20.93 | 20.93 | 3.67% | 44,424,108 |
| Jan 23, 2026 | 19.45 | 20.36 | 19.21 | 20.19 | 20.19 | 4.40% | 40,034,620 |
| Jan 22, 2026 | 19.29 | 19.35 | 19.06 | 19.34 | 19.34 | -0.77% | 18,409,074 |
| Jan 21, 2026 | 18.25 | 19.76 | 18.12 | 19.49 | 19.49 | 5.92% | 35,432,130 |
| Jan 20, 2026 | 18.88 | 18.99 | 17.88 | 18.40 | 18.40 | -2.59% | 24,520,430 |
| Jan 19, 2026 | 18.85 | 19.04 | 18.50 | 18.89 | 18.89 | -1.15% | 19,531,850 |
| Jan 16, 2026 | 20.00 | 20.13 | 18.93 | 19.11 | 19.11 | -4.45% | 37,069,820 |
| Jan 15, 2026 | 19.60 | 20.70 | 19.60 | 20.00 | 20.00 | 0.50% | 47,634,820 |
| Jan 14, 2026 | 19.29 | 20.40 | 19.20 | 19.90 | 19.90 | 5.01% | 68,354,500 |
| Jan 13, 2026 | 18.36 | 20.01 | 18.36 | 18.95 | 18.95 | 4.18% | 65,320,020 |
| Jan 12, 2026 | 18.66 | 18.76 | 18.01 | 18.19 | 18.19 | -2.47% | 31,127,623 |
| Jan 9, 2026 | 18.00 | 18.80 | 17.94 | 18.65 | 18.65 | 3.67% | 31,185,600 |
| Jan 8, 2026 | 18.08 | 18.32 | 17.77 | 17.99 | 17.99 | -1.69% | 19,849,660 |
| Jan 7, 2026 | 18.05 | 18.53 | 17.96 | 18.30 | 18.30 | 1.39% | 26,774,000 |
| Jan 6, 2026 | 17.59 | 18.15 | 17.55 | 18.05 | 18.05 | 3.26% | 24,833,350 |
| Jan 5, 2026 | 17.53 | 17.65 | 17.18 | 17.48 | 17.48 | 0.06% | 14,018,860 |
| Dec 31, 2025 | 17.96 | 18.08 | 17.42 | 17.47 | 17.47 | -2.35% | 14,453,990 |
| Dec 30, 2025 | 17.63 | 18.05 | 17.53 | 17.89 | 17.89 | -1.11% | 20,463,600 |
| Dec 29, 2025 | 18.00 | 18.44 | 17.76 | 18.09 | 18.09 | 1.69% | 27,817,226 |
| Dec 26, 2025 | 17.54 | 18.12 | 17.30 | 17.79 | 17.79 | 2.77% | 25,978,840 |
| Dec 25, 2025 | 17.84 | 17.97 | 17.17 | 17.31 | 17.31 | -3.57% | 20,308,670 |
| Dec 24, 2025 | 18.13 | 18.18 | 17.69 | 17.95 | 17.95 | -0.99% | 23,026,131 |
| Dec 23, 2025 | 17.96 | 18.49 | 17.76 | 18.13 | 18.13 | -0.11% | 41,457,800 |
| Dec 22, 2025 | 17.90 | 18.39 | 17.28 | 18.15 | 18.15 | 5.95% | 68,473,390 |
| Dec 19, 2025 | 16.35 | 17.13 | 16.35 | 17.13 | 17.13 | 10.02% | 27,308,970 |
| Dec 18, 2025 | 15.51 | 15.89 | 15.46 | 15.57 | 15.57 | -0.13% | 9,540,110 |
| Dec 17, 2025 | 15.15 | 15.60 | 15.15 | 15.59 | 15.59 | 3.25% | 10,189,100 |
| Dec 16, 2025 | 15.37 | 15.49 | 14.98 | 15.10 | 15.10 | -1.76% | 8,122,300 |
| Dec 15, 2025 | 15.30 | 15.57 | 15.26 | 15.37 | 15.37 | 0.07% | 6,120,311 |
| Dec 12, 2025 | 15.53 | 15.59 | 15.33 | 15.36 | 15.36 | -0.52% | 8,815,992 |
| Dec 11, 2025 | 15.75 | 15.90 | 15.42 | 15.44 | 15.44 | -1.91% | 10,254,800 |
| Dec 10, 2025 | 15.69 | 15.85 | 15.54 | 15.74 | 15.74 | 0.19% | 9,240,747 |
| Dec 9, 2025 | 16.20 | 16.20 | 15.69 | 15.71 | 15.71 | -3.02% | 13,096,250 |
| Dec 8, 2025 | 16.27 | 16.40 | 16.13 | 16.20 | 16.20 | -0.43% | 9,791,943 |
| Dec 5, 2025 | 16.01 | 16.33 | 15.76 | 16.27 | 16.27 | 2.01% | 9,160,597 |
| Dec 4, 2025 | 16.40 | 16.52 | 15.90 | 15.95 | 15.95 | -2.68% | 10,860,570 |
| Dec 3, 2025 | 16.70 | 16.75 | 16.30 | 16.39 | 16.39 | -1.56% | 11,214,200 |
| Dec 2, 2025 | 16.92 | 16.95 | 16.52 | 16.65 | 16.65 | -1.60% | 8,199,700 |
| Dec 1, 2025 | 16.77 | 17.57 | 16.77 | 16.92 | 16.92 | 1.14% | 19,981,470 |
| Nov 28, 2025 | 16.25 | 16.86 | 16.25 | 16.73 | 16.73 | 2.14% | 13,410,920 |