Guangdong Ganhua Science & Industry Co.,Ltd. (SHE:000576)
China
· Delayed Price · Currency is CNY 10.63
-0.48 (-4.32%)
Mar 9, 2026, 3:04 PM CST
SHE:000576 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.02 | 11.04 | 10.42 | 10.63 | 10.63 | -4.32% | 17,249,660 |
| Mar 6, 2026 | 10.89 | 11.20 | 10.85 | 11.11 | 11.11 | 1.18% | 10,618,410 |
| Mar 5, 2026 | 11.11 | 11.14 | 10.90 | 10.98 | 10.98 | - | 10,229,900 |
| Mar 4, 2026 | 10.86 | 11.14 | 10.71 | 10.98 | 10.98 | 0.83% | 14,542,900 |
| Mar 3, 2026 | 11.45 | 11.55 | 10.87 | 10.89 | 10.89 | -4.47% | 22,141,290 |
| Mar 2, 2026 | 11.45 | 11.61 | 11.24 | 11.40 | 11.40 | 0.71% | 28,942,300 |
| Feb 27, 2026 | 11.23 | 11.34 | 11.13 | 11.32 | 11.32 | 0.71% | 13,586,200 |
| Feb 26, 2026 | 11.15 | 11.27 | 11.10 | 11.24 | 11.24 | 0.90% | 9,058,500 |
| Feb 25, 2026 | 11.16 | 11.25 | 11.08 | 11.14 | 11.14 | -0.54% | 10,280,100 |
| Feb 24, 2026 | 10.92 | 11.24 | 10.88 | 11.20 | 11.20 | 3.04% | 14,924,200 |
| Feb 13, 2026 | 10.70 | 11.03 | 10.69 | 10.87 | 10.87 | 1.12% | 10,902,280 |
| Feb 12, 2026 | 10.75 | 10.85 | 10.63 | 10.75 | 10.75 | 0.09% | 8,674,650 |
| Feb 11, 2026 | 10.79 | 10.87 | 10.72 | 10.74 | 10.74 | -0.56% | 5,749,801 |
| Feb 10, 2026 | 10.72 | 10.95 | 10.67 | 10.80 | 10.80 | 0.19% | 7,225,500 |
| Feb 9, 2026 | 10.71 | 10.90 | 10.63 | 10.78 | 10.78 | 1.41% | 8,372,001 |
| Feb 6, 2026 | 10.53 | 10.73 | 10.50 | 10.63 | 10.63 | - | 7,054,128 |
| Feb 5, 2026 | 10.70 | 10.94 | 10.60 | 10.63 | 10.63 | -1.30% | 8,316,260 |
| Feb 4, 2026 | 10.46 | 10.95 | 10.43 | 10.77 | 10.77 | 2.28% | 12,334,200 |
| Feb 3, 2026 | 10.41 | 10.53 | 10.21 | 10.53 | 10.53 | 1.84% | 11,006,800 |
| Feb 2, 2026 | 10.61 | 10.68 | 10.32 | 10.34 | 10.34 | -2.91% | 12,385,200 |
| Jan 30, 2026 | 10.80 | 10.86 | 10.41 | 10.65 | 10.65 | -1.75% | 13,044,900 |
| Jan 29, 2026 | 11.18 | 11.28 | 10.80 | 10.84 | 10.84 | -3.99% | 17,414,000 |
| Jan 28, 2026 | 11.71 | 11.75 | 11.25 | 11.29 | 11.29 | -3.50% | 20,055,490 |
| Jan 27, 2026 | 11.52 | 11.79 | 11.36 | 11.70 | 11.70 | 0.43% | 18,897,400 |
| Jan 26, 2026 | 11.56 | 11.82 | 11.31 | 11.65 | 11.65 | 0.87% | 26,778,100 |
| Jan 23, 2026 | 11.66 | 11.72 | 11.51 | 11.55 | 11.55 | -0.94% | 14,224,580 |
| Jan 22, 2026 | 11.49 | 11.85 | 11.45 | 11.66 | 11.66 | 1.39% | 14,344,699 |
| Jan 21, 2026 | 11.43 | 11.76 | 11.25 | 11.50 | 11.50 | - | 15,541,110 |
| Jan 20, 2026 | 11.76 | 11.98 | 11.40 | 11.50 | 11.50 | -2.62% | 23,844,400 |
| Jan 19, 2026 | 10.95 | 11.99 | 10.85 | 11.81 | 11.81 | 7.17% | 39,672,500 |
| Jan 16, 2026 | 10.98 | 11.19 | 10.85 | 11.02 | 11.02 | - | 19,044,700 |
| Jan 15, 2026 | 10.67 | 11.22 | 10.57 | 11.02 | 11.02 | 2.99% | 24,457,300 |
| Jan 14, 2026 | 10.86 | 10.97 | 10.52 | 10.70 | 10.70 | -1.47% | 16,269,900 |
| Jan 13, 2026 | 11.23 | 11.27 | 10.82 | 10.86 | 10.86 | -3.55% | 16,475,000 |
| Jan 12, 2026 | 11.17 | 11.29 | 11.02 | 11.26 | 11.26 | 0.90% | 18,184,420 |
| Jan 9, 2026 | 10.98 | 11.23 | 10.95 | 11.16 | 11.16 | 2.10% | 19,153,600 |
| Jan 8, 2026 | 10.58 | 10.96 | 10.56 | 10.93 | 10.93 | 2.73% | 14,762,370 |
| Jan 7, 2026 | 10.75 | 10.77 | 10.58 | 10.64 | 10.64 | -0.56% | 9,011,200 |
| Jan 6, 2026 | 10.53 | 10.70 | 10.46 | 10.70 | 10.70 | 1.61% | 11,087,770 |
| Jan 5, 2026 | 10.58 | 10.63 | 10.47 | 10.53 | 10.53 | - | 9,144,100 |
| Dec 31, 2025 | 10.39 | 10.57 | 10.30 | 10.53 | 10.53 | 1.25% | 7,101,924 |
| Dec 30, 2025 | 10.52 | 10.58 | 10.39 | 10.40 | 10.40 | -1.33% | 6,085,332 |
| Dec 29, 2025 | 10.49 | 10.60 | 10.42 | 10.54 | 10.54 | 0.19% | 7,197,413 |
| Dec 26, 2025 | 10.54 | 10.60 | 10.45 | 10.52 | 10.52 | 0.10% | 8,080,098 |
| Dec 25, 2025 | 10.45 | 10.55 | 10.38 | 10.51 | 10.51 | 1.06% | 7,486,600 |
| Dec 24, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 2.06% | 8,217,800 |
| Dec 23, 2025 | 10.24 | 10.32 | 10.14 | 10.19 | 10.19 | -0.59% | 7,347,200 |
| Dec 22, 2025 | 10.19 | 10.48 | 10.18 | 10.25 | 10.25 | 0.59% | 8,818,776 |
| Dec 19, 2025 | 10.08 | 10.30 | 10.07 | 10.19 | 10.19 | 0.89% | 5,174,800 |
| Dec 18, 2025 | 9.89 | 10.21 | 9.82 | 10.10 | 10.10 | 1.81% | 7,670,816 |
| Dec 17, 2025 | 9.97 | 10.07 | 9.63 | 9.92 | 9.92 | -0.50% | 8,336,400 |
| Dec 16, 2025 | 10.19 | 10.21 | 9.84 | 9.97 | 9.97 | -1.58% | 7,420,593 |
| Dec 15, 2025 | 10.33 | 10.39 | 10.08 | 10.13 | 10.13 | -1.27% | 7,215,300 |
| Dec 12, 2025 | 10.21 | 10.43 | 10.21 | 10.26 | 10.26 | - | 5,764,100 |
| Dec 11, 2025 | 10.39 | 10.42 | 10.25 | 10.26 | 10.26 | -1.06% | 5,510,900 |
| Dec 10, 2025 | 10.41 | 10.50 | 10.32 | 10.37 | 10.37 | -0.38% | 4,692,600 |
| Dec 9, 2025 | 10.46 | 10.58 | 10.41 | 10.41 | 10.41 | -0.86% | 6,394,400 |
| Dec 8, 2025 | 10.60 | 10.86 | 10.48 | 10.50 | 10.50 | -0.28% | 9,416,859 |
| Dec 5, 2025 | 10.28 | 10.55 | 10.21 | 10.53 | 10.53 | 2.03% | 8,020,642 |
| Dec 4, 2025 | 10.22 | 10.47 | 10.18 | 10.32 | 10.32 | 0.39% | 5,588,700 |
| Dec 3, 2025 | 10.40 | 10.41 | 10.21 | 10.28 | 10.28 | -1.15% | 6,151,500 |
| Dec 2, 2025 | 10.39 | 10.51 | 10.28 | 10.40 | 10.40 | 0.10% | 5,826,097 |
| Dec 1, 2025 | 10.42 | 10.60 | 10.38 | 10.39 | 10.39 | - | 7,175,600 |
| Nov 28, 2025 | 10.08 | 10.39 | 10.08 | 10.39 | 10.39 | 2.67% | 7,342,300 |
| Nov 27, 2025 | 10.10 | 10.20 | 10.02 | 10.12 | 10.12 | 0.10% | 5,371,392 |
| Nov 26, 2025 | 10.42 | 10.49 | 10.11 | 10.11 | 10.11 | -3.16% | 9,408,985 |
| Nov 25, 2025 | 10.43 | 10.57 | 10.31 | 10.44 | 10.44 | -0.10% | 11,565,100 |
| Nov 24, 2025 | 9.88 | 10.51 | 9.88 | 10.45 | 10.45 | 5.88% | 19,209,470 |
| Nov 21, 2025 | 10.03 | 10.19 | 9.74 | 9.87 | 9.87 | -2.28% | 9,361,066 |
| Nov 20, 2025 | 10.19 | 10.22 | 10.07 | 10.10 | 10.10 | -1.17% | 5,710,100 |
| Nov 19, 2025 | 10.10 | 10.30 | 10.06 | 10.22 | 10.22 | 0.99% | 8,968,386 |
| Nov 18, 2025 | 10.36 | 10.47 | 10.06 | 10.12 | 10.12 | -2.79% | 12,484,640 |
| Nov 17, 2025 | 10.40 | 10.85 | 10.35 | 10.41 | 10.41 | 1.36% | 16,610,500 |
| Nov 14, 2025 | 10.33 | 10.40 | 10.26 | 10.27 | 10.27 | -0.77% | 8,951,675 |
| Nov 13, 2025 | 10.42 | 10.48 | 10.33 | 10.35 | 10.35 | -0.58% | 8,215,000 |
| Nov 12, 2025 | 10.59 | 10.59 | 10.30 | 10.41 | 10.41 | -1.42% | 7,734,300 |
| Nov 11, 2025 | 10.65 | 10.67 | 10.53 | 10.56 | 10.56 | -0.66% | 4,644,020 |
| Nov 10, 2025 | 10.57 | 10.70 | 10.56 | 10.63 | 10.63 | 0.57% | 4,912,100 |
| Nov 7, 2025 | 10.67 | 10.67 | 10.53 | 10.57 | 10.57 | -1.12% | 5,366,800 |
| Nov 6, 2025 | 10.71 | 10.82 | 10.61 | 10.69 | 10.69 | -0.37% | 5,949,867 |
| Nov 5, 2025 | 10.68 | 10.80 | 10.61 | 10.73 | 10.73 | -0.09% | 4,985,484 |
| Nov 4, 2025 | 10.83 | 10.89 | 10.68 | 10.74 | 10.74 | -1.20% | 6,921,600 |
| Nov 3, 2025 | 10.96 | 11.02 | 10.84 | 10.87 | 10.87 | -0.82% | 8,809,200 |
| Oct 31, 2025 | 10.97 | 11.11 | 10.93 | 10.96 | 10.96 | -0.09% | 6,929,971 |
| Oct 30, 2025 | 11.12 | 11.12 | 10.92 | 10.97 | 10.97 | -1.35% | 9,132,375 |
| Oct 29, 2025 | 10.98 | 11.15 | 10.98 | 11.12 | 11.12 | 0.45% | 9,546,485 |
| Oct 28, 2025 | 10.95 | 11.16 | 10.84 | 11.07 | 11.07 | 0.64% | 10,935,500 |
| Oct 27, 2025 | 10.75 | 11.03 | 10.70 | 11.00 | 11.00 | 3.87% | 15,945,590 |
| Oct 24, 2025 | 10.49 | 10.76 | 10.45 | 10.59 | 10.59 | 1.24% | 7,393,592 |
| Oct 23, 2025 | 10.42 | 10.57 | 10.27 | 10.46 | 10.46 | 0.10% | 4,886,700 |
| Oct 22, 2025 | 10.46 | 10.57 | 10.43 | 10.45 | 10.45 | -0.48% | 4,920,400 |
| Oct 21, 2025 | 10.36 | 10.51 | 10.30 | 10.50 | 10.50 | 1.84% | 5,659,566 |
| Oct 20, 2025 | 10.28 | 10.42 | 10.21 | 10.31 | 10.31 | 1.28% | 5,467,600 |
| Oct 17, 2025 | 10.45 | 10.52 | 10.17 | 10.18 | 10.18 | -2.49% | 10,291,800 |
| Oct 16, 2025 | 10.81 | 10.87 | 10.36 | 10.44 | 10.44 | -3.42% | 11,722,400 |
| Oct 15, 2025 | 10.82 | 10.89 | 10.63 | 10.81 | 10.81 | -0.64% | 8,987,492 |
| Oct 14, 2025 | 11.00 | 11.09 | 10.83 | 10.88 | 10.88 | -1.09% | 8,959,200 |
| Oct 13, 2025 | 10.40 | 11.03 | 10.22 | 11.00 | 11.00 | 2.14% | 14,583,100 |
| Oct 10, 2025 | 10.83 | 10.92 | 10.69 | 10.77 | 10.77 | -0.83% | 9,796,600 |
| Oct 9, 2025 | 10.77 | 10.88 | 10.57 | 10.86 | 10.86 | 1.21% | 9,219,801 |