Skip to main content
Guangdong Guanghong Holdings Co.,Ltd. (SHE:000529)
China flag China · Delayed Price · Currency is CNY
5.69
+0.06 (1.07%)
Apr 29, 2026, 3:04 PM CST

SHE:000529 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265.635.745.595.695.691.07%5,715,973
Apr 28, 20265.595.645.555.635.630.36%5,559,000
Apr 27, 20265.555.645.495.615.610.72%5,734,072
Apr 24, 20265.515.605.485.575.570.72%4,879,230
Apr 23, 20265.585.595.495.535.53-1.07%6,440,250
Apr 22, 20265.635.655.565.595.59-0.89%4,584,900
Apr 21, 20265.655.675.605.645.64-0.18%3,971,772
Apr 20, 20265.675.685.585.655.65-0.35%6,005,973
Apr 17, 20265.815.815.655.675.67-2.58%8,122,239
Apr 16, 20265.825.875.755.825.820.87%5,692,410
Apr 15, 20265.815.845.705.775.77-0.69%6,232,200
Apr 14, 20265.775.815.685.815.811.04%5,118,655
Apr 13, 20265.735.805.695.755.750.35%3,641,632
Apr 10, 20265.745.795.705.735.730.35%3,851,132
Apr 9, 20265.845.855.695.715.71-2.06%4,545,227
Apr 8, 20265.815.905.795.835.831.22%5,382,998
Apr 7, 20265.605.775.555.765.762.86%5,837,087
Apr 3, 20265.795.795.575.605.60-3.28%6,563,447
Apr 2, 20265.805.865.755.795.79-5,022,200
Apr 1, 20265.815.845.715.795.790.70%6,024,000
Mar 31, 20265.835.925.715.755.75-1.71%8,984,180
Mar 30, 20265.715.855.685.855.851.74%4,608,968
Mar 27, 20265.625.755.615.755.751.77%4,103,316
Mar 26, 20265.675.745.645.655.65-0.53%3,764,796
Mar 25, 20265.595.695.545.685.682.34%5,835,501
Mar 24, 20265.545.565.415.555.552.21%5,245,358
Mar 23, 20265.635.655.415.435.43-5.40%12,019,030
Mar 20, 20265.965.965.735.745.74-3.37%11,755,900
Mar 19, 20266.056.075.925.945.94-1.98%6,289,000
Mar 18, 20266.096.106.006.066.06-0.33%6,267,500
Mar 17, 20266.166.206.076.086.08-1.14%6,893,454
Mar 16, 20266.056.176.056.156.151.49%9,885,245
Mar 13, 20266.076.146.036.066.06-0.49%7,526,041
Mar 12, 20266.086.136.056.096.090.50%7,450,692
Mar 11, 20266.076.075.996.066.060.33%5,550,027
Mar 10, 20266.076.086.036.046.04-5,649,601
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