Skip to main content
Guangdong Guanghong Holdings Co.,Ltd. (SHE:000529)
China flag China · Delayed Price · Currency is CNY
6.07
+0.03 (0.50%)
Mar 10, 2026, 10:25 AM CST

SHE:000529 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.056.116.006.046.04-0.33%6,858,450
Mar 6, 20265.916.065.886.066.062.54%7,909,647
Mar 5, 20265.945.955.905.915.910.51%5,526,720
Mar 4, 20265.955.955.855.885.88-1.84%8,750,907
Mar 3, 20266.056.115.955.995.99-0.66%8,463,128
Mar 2, 20266.146.176.026.036.03-1.79%8,851,900
Feb 27, 20266.106.166.086.146.140.82%5,285,240
Feb 26, 20266.166.176.056.096.09-0.98%7,001,123
Feb 25, 20266.126.196.106.156.150.65%7,652,100
Feb 24, 20266.086.136.066.116.110.99%6,163,508
Feb 13, 20266.116.146.036.056.05-0.66%6,303,820
Feb 12, 20266.246.266.086.096.09-2.40%10,642,100
Feb 11, 20266.276.296.236.246.24-0.32%5,417,774
Feb 10, 20266.296.316.236.266.26-0.16%7,306,100
Feb 9, 20266.296.296.236.276.270.80%6,777,719
Feb 6, 20266.236.286.216.226.22-0.32%6,821,419
Feb 5, 20266.256.316.236.246.24-0.16%9,468,587
Feb 4, 20266.116.266.116.256.251.96%10,354,271
Feb 3, 20266.146.176.086.136.130.33%6,545,657
Feb 2, 20266.216.256.116.116.11-2.24%10,559,660
Jan 30, 20266.186.286.156.256.251.13%15,482,746
Jan 29, 20266.196.266.126.186.18-13,562,310
Jan 28, 20266.136.246.106.186.180.49%10,406,970
Jan 27, 20266.206.206.026.156.15-0.81%12,717,410
Jan 26, 20266.156.226.086.206.200.65%10,702,307
Jan 23, 20266.156.176.126.166.160.33%6,862,320
Jan 22, 20266.106.156.086.146.140.82%9,211,156
Jan 21, 20266.116.116.066.096.09-0.49%6,852,476
Jan 20, 20266.106.146.066.126.120.49%6,690,946
Jan 19, 20266.016.096.006.096.091.16%7,973,646
Jan 16, 20266.036.065.996.026.02-0.17%4,649,024
Jan 15, 20266.076.096.006.036.03-0.66%4,285,643
Jan 14, 20266.086.116.026.076.070.17%8,860,411
Jan 13, 20266.106.146.046.066.06-0.49%7,838,246
Jan 12, 20266.036.106.026.096.091.00%8,601,340
Jan 9, 20266.026.055.976.036.03-7,692,237
Jan 8, 20265.996.045.976.036.030.50%5,430,720
Jan 7, 20266.046.065.996.006.00-0.66%6,847,043
Jan 6, 20266.016.066.006.046.040.67%6,037,544
Jan 5, 20266.006.035.986.006.00-0.17%7,535,351
Dec 31, 20256.036.075.966.016.01-0.33%6,473,801
Dec 30, 20256.136.166.036.036.03-2.11%8,621,701
Dec 29, 20256.226.266.136.166.16-0.96%8,402,531
Dec 26, 20256.146.396.096.226.221.47%15,932,460
Dec 25, 20256.106.276.066.136.130.49%8,842,335
Dec 24, 20256.086.126.056.106.10-5,123,701
Dec 23, 20256.126.206.086.106.10-0.81%6,118,147
Dec 22, 20256.186.196.126.156.15-0.16%7,800,064
Dec 19, 20255.976.175.946.166.163.01%11,025,980
Dec 18, 20255.866.035.845.985.981.53%8,889,550
Dec 17, 20256.056.105.815.895.89-1.17%11,721,650
Dec 16, 20255.996.125.935.965.96-1.00%8,458,700
Dec 15, 20255.996.055.966.026.020.84%6,899,200
Dec 12, 20256.016.065.945.975.97-0.33%9,764,168
Dec 11, 20256.196.225.985.995.99-3.07%12,126,300
Dec 10, 20256.236.306.146.186.18-1.28%8,333,901
Dec 9, 20256.266.316.146.266.26-0.32%8,447,600
Dec 8, 20256.326.326.256.286.28-0.63%8,282,710
Dec 5, 20256.156.336.096.326.322.76%10,860,371
Dec 4, 20256.306.326.136.156.15-2.38%9,489,533
Dec 3, 20256.396.396.266.306.30-0.79%10,410,090
Dec 2, 20256.246.376.236.356.351.44%13,658,320
Dec 1, 20256.256.326.226.266.260.16%10,652,230
Nov 28, 20256.216.256.096.256.250.64%12,971,580
Nov 27, 20256.246.306.186.216.21-0.64%16,890,140
Nov 26, 20256.156.576.136.256.251.46%27,384,240
Nov 25, 20256.186.206.096.166.160.16%6,557,041
Nov 24, 20256.056.176.006.156.152.67%8,389,070
Nov 21, 20256.116.215.985.995.99-2.92%8,974,741
Nov 20, 20256.266.296.096.176.17-2.06%7,619,566
Nov 19, 20256.246.346.176.306.301.29%10,217,530
Nov 18, 20256.256.306.176.226.22-0.48%5,435,781
Nov 17, 20256.256.296.196.256.250.48%6,700,014
Nov 14, 20256.256.326.216.226.22-0.48%7,150,818
Nov 13, 20256.226.276.166.256.250.64%5,726,754
Nov 12, 20256.226.266.196.216.21-0.48%6,500,481
Nov 11, 20256.186.256.156.246.240.97%7,768,591
Nov 10, 20256.126.196.086.186.181.15%7,128,041
Nov 7, 20256.086.136.066.116.110.49%5,000,500
Nov 6, 20256.086.116.036.086.08-6,879,622
Nov 5, 20256.006.105.976.086.081.16%7,477,038
Nov 4, 20255.996.035.956.016.010.33%5,599,361
Nov 3, 20255.936.015.925.995.991.18%7,534,738
Oct 31, 20255.905.955.895.925.920.34%6,949,685
Oct 30, 20255.945.975.895.905.90-0.51%9,795,766
Oct 29, 20256.086.085.895.935.93-3.42%15,220,170
Oct 28, 20256.136.176.116.146.140.16%4,983,444
Oct 27, 20256.116.176.036.136.130.49%7,002,564
Oct 24, 20256.196.216.086.106.10-1.45%6,761,000
Oct 23, 20256.156.206.096.196.190.65%6,315,171
Oct 22, 20256.116.196.086.156.150.82%7,937,914
Oct 21, 20256.036.116.036.106.100.83%6,789,464
Oct 20, 20256.036.055.976.056.051.00%5,930,892
Oct 17, 20256.006.045.985.995.99-0.33%5,645,893
Oct 16, 20256.056.075.996.016.01-0.50%5,071,736
Oct 15, 20256.006.075.976.046.040.50%5,956,708
Oct 14, 20255.946.025.946.016.011.18%7,839,170
Oct 13, 20255.905.985.865.945.94-0.83%6,254,610
Oct 10, 20255.916.035.905.995.991.18%8,388,771
Oct 9, 20255.955.955.875.925.92-0.50%6,974,597