Skip to main content
Guangzhou Hengyun Enterprises Holding Ltd (SHE:000531)
China flag China · Delayed Price · Currency is CNY
7.15
+0.08 (1.13%)
Mar 9, 2026, 3:04 PM CST

SHE:000531 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.807.156.767.077.073.51%22,698,190
Mar 5, 20266.856.926.806.836.831.04%13,107,850
Mar 4, 20266.716.866.656.766.76-0.15%18,660,930
Mar 3, 20266.947.006.756.776.77-2.45%24,442,350
Mar 2, 20266.857.116.836.946.940.29%30,226,046
Feb 27, 20266.636.936.616.926.924.06%22,755,400
Feb 26, 20266.566.666.526.656.652.15%14,687,320
Feb 25, 20266.456.616.456.516.511.09%13,112,420
Feb 24, 20266.336.456.326.446.442.38%12,816,270
Feb 13, 20266.406.406.286.296.29-2.02%12,944,780
Feb 12, 20266.416.476.336.426.420.47%13,382,620
Feb 11, 20266.366.426.356.396.390.63%10,237,660
Feb 10, 20266.356.386.326.356.35-9,404,884
Feb 9, 20266.356.386.326.356.350.63%11,593,360
Feb 6, 20266.236.356.216.316.310.96%10,198,180
Feb 5, 20266.356.386.236.256.25-1.57%13,686,270
Feb 4, 20266.216.376.196.356.351.93%19,205,680
Feb 3, 20266.276.336.166.236.230.48%17,237,650
Feb 2, 20266.476.516.206.206.20-4.02%29,116,940
Jan 30, 20266.856.856.406.466.46-7.98%37,244,240
Jan 29, 20267.117.136.937.027.02-1.82%11,657,120
Jan 28, 20267.137.177.067.157.150.42%9,256,658
Jan 27, 20267.257.287.027.127.12-2.20%11,871,620
Jan 26, 20267.227.307.197.287.280.83%12,524,600
Jan 23, 20267.217.287.167.227.220.42%11,729,840
Jan 22, 20267.017.197.017.197.192.42%14,046,800
Jan 21, 20267.087.086.987.027.02-1.13%10,715,190
Jan 20, 20267.067.127.017.107.100.71%14,186,320
Jan 19, 20266.847.066.827.057.052.77%14,520,410
Jan 16, 20266.846.986.816.866.860.29%11,645,630
Jan 15, 20266.866.916.826.846.84-0.44%8,911,365
Jan 14, 20266.956.986.806.876.87-0.72%16,188,020
Jan 13, 20267.067.126.926.926.92-0.43%15,891,340
Jan 12, 20266.957.106.866.956.951.16%21,288,780
Jan 9, 20266.927.116.816.876.873.31%28,027,950
Jan 8, 20266.626.686.606.656.650.15%9,746,376
Jan 7, 20266.576.806.546.646.641.22%14,140,470
Jan 6, 20266.476.566.456.566.561.39%10,376,440
Jan 5, 20266.426.496.416.476.470.94%8,655,764
Dec 31, 20256.416.466.386.416.41-0.93%7,244,200
Dec 30, 20256.546.576.436.476.41-1.67%9,201,240
Dec 29, 20256.606.656.516.586.52-0.45%10,009,830
Dec 26, 20256.626.646.556.616.55-0.15%7,572,780
Dec 25, 20256.566.646.536.626.560.91%6,803,233
Dec 24, 20256.626.646.486.566.50-1.35%10,738,960
Dec 23, 20256.546.686.536.656.591.37%12,102,380
Dec 22, 20256.496.606.476.566.501.08%7,326,721
Dec 19, 20256.426.526.406.496.431.41%7,116,942
Dec 18, 20256.406.456.376.406.34-5,677,760
Dec 17, 20256.416.436.296.406.34-0.16%9,434,344
Dec 16, 20256.526.546.376.416.35-1.69%8,436,120
Dec 15, 20256.476.686.426.526.460.93%10,763,540
Dec 12, 20256.436.646.426.466.400.47%9,862,384
Dec 11, 20256.466.546.426.436.37-0.46%7,301,931
Dec 10, 20256.486.516.416.466.400.47%6,396,720
Dec 9, 20256.476.506.426.436.37-0.92%6,055,907
Dec 8, 20256.616.656.486.496.43-1.37%9,049,300
Dec 5, 20256.556.606.506.586.52-0.15%6,785,348
Dec 4, 20256.716.726.546.596.53-0.30%7,171,312
Dec 3, 20256.636.686.596.616.55-0.15%6,890,102
Dec 2, 20256.636.636.526.626.56-5,880,230
Dec 1, 20256.716.766.606.626.56-0.75%7,926,120
Nov 28, 20256.636.696.576.676.610.30%6,250,832
Nov 27, 20256.596.706.546.656.591.99%9,425,700
Nov 26, 20256.546.616.526.526.46-0.61%5,955,520
Nov 25, 20256.546.626.506.566.501.23%9,549,240
Nov 24, 20256.586.606.446.486.42-0.61%8,436,793
Nov 21, 20256.786.816.516.526.46-4.26%11,596,980
Nov 20, 20256.836.896.806.816.750.15%7,219,520
Nov 19, 20256.866.956.776.806.74-1.59%8,653,822
Nov 18, 20257.007.056.866.916.85-1.85%12,113,590
Nov 17, 20257.127.146.997.046.97-1.26%12,416,080
Nov 14, 20257.197.257.077.137.06-1.11%17,474,120
Nov 13, 20257.297.297.177.217.14-0.96%13,920,980
Nov 12, 20257.287.377.237.287.210.55%14,324,360
Nov 11, 20257.257.287.187.247.17-0.41%11,315,430
Nov 10, 20257.307.367.217.277.20-0.82%16,218,380
Nov 7, 20257.227.497.227.337.261.52%21,549,900
Nov 6, 20257.367.387.207.227.15-2.43%24,133,400
Nov 5, 20257.057.516.997.407.334.96%35,140,900
Nov 4, 20257.007.156.977.056.980.57%18,597,340
Nov 3, 20257.087.106.947.016.94-0.99%18,636,280
Oct 31, 20257.207.316.937.087.01-0.14%34,489,890
Oct 30, 20257.057.126.987.097.020.42%19,028,350
Oct 29, 20257.007.166.987.066.99-19,556,210
Oct 28, 20256.937.226.917.066.992.02%28,931,400
Oct 27, 20256.866.976.816.926.860.87%20,342,880
Oct 24, 20256.977.016.846.866.80-2.00%21,621,180
Oct 23, 20256.997.056.907.006.94-0.14%21,190,060
Oct 22, 20257.077.096.947.016.94-1.27%27,773,200
Oct 21, 20256.917.136.917.107.032.75%41,610,270
Oct 20, 20257.037.096.776.916.85-42,283,950
Oct 17, 20256.796.976.756.916.851.92%45,124,020
Oct 16, 20256.736.976.736.786.72-1.17%51,663,850
Oct 15, 20256.516.866.406.866.809.94%54,539,900
Oct 14, 20256.256.296.206.246.18-0.32%8,949,135
Oct 13, 20256.166.276.116.266.200.32%11,099,020
Oct 10, 20256.116.256.096.246.181.96%10,485,800
Oct 9, 20256.076.146.026.126.060.99%6,256,660
Sep 30, 20256.116.116.056.066.00-0.66%5,236,140