Guangzhou Hengyun Enterprises Holding Ltd (SHE:000531)
China
· Delayed Price · Currency is CNY 7.28
+0.06 (0.83%)
Apr 29, 2026, 3:04 PM CST
SHE:000531 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.16 | 7.35 | 7.11 | 7.28 | 7.28 | 0.83% | 27,314,348 |
| Apr 28, 2026 | 7.08 | 7.23 | 7.06 | 7.22 | 7.22 | 1.12% | 31,142,010 |
| Apr 27, 2026 | 6.97 | 7.24 | 6.89 | 7.14 | 7.14 | 2.29% | 27,728,300 |
| Apr 24, 2026 | 7.05 | 7.13 | 6.93 | 6.98 | 6.98 | -2.92% | 27,717,894 |
| Apr 23, 2026 | 7.11 | 7.20 | 6.89 | 7.19 | 7.19 | 2.13% | 46,243,310 |
| Apr 22, 2026 | 6.80 | 7.09 | 6.78 | 7.04 | 7.04 | 2.33% | 38,354,429 |
| Apr 21, 2026 | 6.79 | 6.94 | 6.58 | 6.88 | 6.88 | 1.47% | 39,027,400 |
| Apr 20, 2026 | 6.70 | 6.79 | 6.65 | 6.78 | 6.78 | 0.89% | 21,611,921 |
| Apr 17, 2026 | 6.67 | 6.75 | 6.61 | 6.72 | 6.72 | 0.60% | 16,205,521 |
| Apr 16, 2026 | 6.61 | 6.70 | 6.56 | 6.68 | 6.68 | 0.91% | 13,650,803 |
| Apr 15, 2026 | 6.71 | 6.72 | 6.61 | 6.62 | 6.62 | -0.90% | 17,092,941 |
| Apr 14, 2026 | 6.82 | 6.82 | 6.60 | 6.68 | 6.68 | 0.75% | 23,786,270 |
| Apr 13, 2026 | 6.42 | 6.66 | 6.38 | 6.63 | 6.63 | 2.47% | 18,624,870 |
| Apr 10, 2026 | 6.60 | 6.61 | 6.45 | 6.47 | 6.47 | -2.12% | 26,049,050 |
| Apr 9, 2026 | 6.71 | 6.75 | 6.58 | 6.61 | 6.61 | -2.07% | 16,962,020 |
| Apr 8, 2026 | 6.65 | 6.75 | 6.64 | 6.75 | 6.75 | 2.58% | 17,174,760 |
| Apr 7, 2026 | 6.47 | 6.61 | 6.45 | 6.58 | 6.58 | 1.70% | 17,290,130 |
| Apr 3, 2026 | 6.79 | 6.79 | 6.44 | 6.47 | 6.47 | -4.15% | 24,485,140 |
| Apr 2, 2026 | 6.85 | 6.93 | 6.71 | 6.75 | 6.75 | -1.60% | 24,252,380 |
| Apr 1, 2026 | 7.00 | 7.05 | 6.78 | 6.86 | 6.86 | -1.44% | 35,559,120 |
| Mar 31, 2026 | 7.28 | 7.47 | 6.93 | 6.96 | 6.96 | -4.26% | 45,772,208 |
| Mar 30, 2026 | 7.81 | 7.81 | 7.22 | 7.27 | 7.27 | -9.35% | 60,495,186 |
| Mar 27, 2026 | 8.17 | 8.32 | 7.95 | 8.02 | 8.02 | -4.75% | 68,009,970 |
| Mar 26, 2026 | 7.99 | 8.56 | 7.67 | 8.42 | 8.42 | 4.86% | 108,107,300 |
| Mar 25, 2026 | 7.69 | 8.20 | 7.67 | 8.03 | 8.03 | 1.90% | 115,686,000 |
| Mar 24, 2026 | 7.23 | 7.94 | 7.18 | 7.88 | 7.88 | 9.14% | 100,707,400 |
| Mar 23, 2026 | 7.20 | 7.44 | 7.10 | 7.22 | 7.22 | -1.77% | 39,116,850 |
| Mar 20, 2026 | 7.33 | 7.54 | 7.22 | 7.35 | 7.35 | 1.10% | 42,774,840 |
| Mar 19, 2026 | 7.13 | 7.45 | 7.10 | 7.27 | 7.27 | -0.68% | 34,601,710 |
| Mar 18, 2026 | 7.11 | 7.63 | 7.11 | 7.32 | 7.32 | 4.87% | 36,535,550 |
| Mar 17, 2026 | 7.06 | 7.14 | 6.96 | 6.98 | 6.98 | -0.85% | 13,945,420 |
| Mar 16, 2026 | 7.16 | 7.25 | 6.97 | 7.04 | 7.04 | -1.68% | 21,342,660 |
| Mar 13, 2026 | 7.48 | 7.49 | 7.12 | 7.16 | 7.16 | -4.41% | 34,377,370 |
| Mar 12, 2026 | 7.23 | 7.66 | 7.17 | 7.49 | 7.49 | 3.45% | 40,561,220 |
| Mar 11, 2026 | 7.11 | 7.25 | 6.97 | 7.24 | 7.24 | 1.97% | 23,326,180 |
| Mar 10, 2026 | 7.09 | 7.22 | 7.00 | 7.10 | 7.10 | -0.70% | 19,931,442 |
| Mar 9, 2026 | 7.07 | 7.20 | 7.01 | 7.15 | 7.15 | 1.13% | 26,802,760 |
| Mar 6, 2026 | 6.80 | 7.15 | 6.76 | 7.07 | 7.07 | 3.51% | 22,698,190 |
| Mar 5, 2026 | 6.85 | 6.92 | 6.80 | 6.83 | 6.83 | 1.04% | 13,107,850 |
| Mar 4, 2026 | 6.71 | 6.86 | 6.65 | 6.76 | 6.76 | -0.15% | 18,660,930 |
| Mar 3, 2026 | 6.94 | 7.00 | 6.75 | 6.77 | 6.77 | -2.45% | 24,442,350 |
| Mar 2, 2026 | 6.85 | 7.11 | 6.83 | 6.94 | 6.94 | 0.29% | 30,226,046 |
| Feb 27, 2026 | 6.63 | 6.93 | 6.61 | 6.92 | 6.92 | 4.06% | 22,755,400 |
| Feb 26, 2026 | 6.56 | 6.66 | 6.52 | 6.65 | 6.65 | 2.15% | 14,687,320 |
| Feb 25, 2026 | 6.45 | 6.61 | 6.45 | 6.51 | 6.51 | 1.09% | 13,112,420 |
| Feb 24, 2026 | 6.33 | 6.45 | 6.32 | 6.44 | 6.44 | 2.38% | 12,816,270 |
| Feb 13, 2026 | 6.40 | 6.40 | 6.28 | 6.29 | 6.29 | -2.02% | 12,944,780 |
| Feb 12, 2026 | 6.41 | 6.47 | 6.33 | 6.42 | 6.42 | 0.47% | 13,382,620 |
| Feb 11, 2026 | 6.36 | 6.42 | 6.35 | 6.39 | 6.39 | 0.63% | 10,237,660 |
| Feb 10, 2026 | 6.35 | 6.38 | 6.32 | 6.35 | 6.35 | - | 9,404,884 |
| Feb 9, 2026 | 6.35 | 6.38 | 6.32 | 6.35 | 6.35 | 0.63% | 11,593,360 |
| Feb 6, 2026 | 6.23 | 6.35 | 6.21 | 6.31 | 6.31 | 0.96% | 10,198,180 |
| Feb 5, 2026 | 6.35 | 6.38 | 6.23 | 6.25 | 6.25 | -1.57% | 13,686,270 |
| Feb 4, 2026 | 6.21 | 6.37 | 6.19 | 6.35 | 6.35 | 1.93% | 19,205,680 |
| Feb 3, 2026 | 6.27 | 6.33 | 6.16 | 6.23 | 6.23 | 0.48% | 17,237,650 |
| Feb 2, 2026 | 6.47 | 6.51 | 6.20 | 6.20 | 6.20 | -4.02% | 29,116,940 |
| Jan 30, 2026 | 6.85 | 6.85 | 6.40 | 6.46 | 6.46 | -7.98% | 37,244,240 |
| Jan 29, 2026 | 7.11 | 7.13 | 6.93 | 7.02 | 7.02 | -1.82% | 11,657,120 |
| Jan 28, 2026 | 7.13 | 7.17 | 7.06 | 7.15 | 7.15 | 0.42% | 9,256,658 |
| Jan 27, 2026 | 7.25 | 7.28 | 7.02 | 7.12 | 7.12 | -2.20% | 11,871,620 |
| Jan 26, 2026 | 7.22 | 7.30 | 7.19 | 7.28 | 7.28 | 0.83% | 12,524,600 |
| Jan 23, 2026 | 7.21 | 7.28 | 7.16 | 7.22 | 7.22 | 0.42% | 11,729,840 |
| Jan 22, 2026 | 7.01 | 7.19 | 7.01 | 7.19 | 7.19 | 2.42% | 14,046,800 |
| Jan 21, 2026 | 7.08 | 7.08 | 6.98 | 7.02 | 7.02 | -1.13% | 10,715,190 |
| Jan 20, 2026 | 7.06 | 7.12 | 7.01 | 7.10 | 7.10 | 0.71% | 14,186,320 |
| Jan 19, 2026 | 6.84 | 7.06 | 6.82 | 7.05 | 7.05 | 2.77% | 14,520,410 |
| Jan 16, 2026 | 6.84 | 6.98 | 6.81 | 6.86 | 6.86 | 0.29% | 11,645,630 |
| Jan 15, 2026 | 6.86 | 6.91 | 6.82 | 6.84 | 6.84 | -0.44% | 8,911,365 |
| Jan 14, 2026 | 6.95 | 6.98 | 6.80 | 6.87 | 6.87 | -0.72% | 16,188,020 |
| Jan 13, 2026 | 7.06 | 7.12 | 6.92 | 6.92 | 6.92 | -0.43% | 15,891,340 |
| Jan 12, 2026 | 6.95 | 7.10 | 6.86 | 6.95 | 6.95 | 1.16% | 21,288,780 |
| Jan 9, 2026 | 6.92 | 7.11 | 6.81 | 6.87 | 6.87 | 3.31% | 28,027,950 |
| Jan 8, 2026 | 6.62 | 6.68 | 6.60 | 6.65 | 6.65 | 0.15% | 9,746,376 |
| Jan 7, 2026 | 6.57 | 6.80 | 6.54 | 6.64 | 6.64 | 1.22% | 14,140,470 |
| Jan 6, 2026 | 6.47 | 6.56 | 6.45 | 6.56 | 6.56 | 1.39% | 10,376,440 |
| Jan 5, 2026 | 6.42 | 6.49 | 6.41 | 6.47 | 6.47 | 0.94% | 8,655,764 |
| Dec 31, 2025 | 6.41 | 6.46 | 6.38 | 6.41 | 6.41 | -0.93% | 7,244,200 |
| Dec 30, 2025 | 6.54 | 6.57 | 6.43 | 6.47 | 6.41 | -1.67% | 9,201,240 |
| Dec 29, 2025 | 6.60 | 6.65 | 6.51 | 6.58 | 6.52 | -0.45% | 10,009,830 |
| Dec 26, 2025 | 6.62 | 6.64 | 6.55 | 6.61 | 6.55 | -0.15% | 7,572,780 |
| Dec 25, 2025 | 6.56 | 6.64 | 6.53 | 6.62 | 6.56 | 0.91% | 6,803,233 |
| Dec 24, 2025 | 6.62 | 6.64 | 6.48 | 6.56 | 6.50 | -1.35% | 10,738,960 |
| Dec 23, 2025 | 6.54 | 6.68 | 6.53 | 6.65 | 6.59 | 1.37% | 12,102,380 |
| Dec 22, 2025 | 6.49 | 6.60 | 6.47 | 6.56 | 6.50 | 1.08% | 7,326,721 |
| Dec 19, 2025 | 6.42 | 6.52 | 6.40 | 6.49 | 6.43 | 1.41% | 7,116,942 |
| Dec 18, 2025 | 6.40 | 6.45 | 6.37 | 6.40 | 6.34 | - | 5,677,760 |
| Dec 17, 2025 | 6.41 | 6.43 | 6.29 | 6.40 | 6.34 | -0.16% | 9,434,344 |
| Dec 16, 2025 | 6.52 | 6.54 | 6.37 | 6.41 | 6.35 | -1.69% | 8,436,120 |
| Dec 15, 2025 | 6.47 | 6.68 | 6.42 | 6.52 | 6.46 | 0.93% | 10,763,540 |
| Dec 12, 2025 | 6.43 | 6.64 | 6.42 | 6.46 | 6.40 | 0.47% | 9,862,384 |
| Dec 11, 2025 | 6.46 | 6.54 | 6.42 | 6.43 | 6.37 | -0.46% | 7,301,931 |
| Dec 10, 2025 | 6.48 | 6.51 | 6.41 | 6.46 | 6.40 | 0.47% | 6,396,720 |
| Dec 9, 2025 | 6.47 | 6.50 | 6.42 | 6.43 | 6.37 | -0.92% | 6,055,907 |
| Dec 8, 2025 | 6.61 | 6.65 | 6.48 | 6.49 | 6.43 | -1.37% | 9,049,300 |
| Dec 5, 2025 | 6.55 | 6.60 | 6.50 | 6.58 | 6.52 | -0.15% | 6,785,348 |
| Dec 4, 2025 | 6.71 | 6.72 | 6.54 | 6.59 | 6.53 | -0.30% | 7,171,312 |
| Dec 3, 2025 | 6.63 | 6.68 | 6.59 | 6.61 | 6.55 | -0.15% | 6,890,102 |
| Dec 2, 2025 | 6.63 | 6.63 | 6.52 | 6.62 | 6.56 | - | 5,880,230 |
| Dec 1, 2025 | 6.71 | 6.76 | 6.60 | 6.62 | 6.56 | -0.75% | 7,926,120 |
| Nov 28, 2025 | 6.63 | 6.69 | 6.57 | 6.67 | 6.61 | 0.30% | 6,250,832 |