Guizhou Tyre Co.,Ltd. (SHE:000589)
China
· Delayed Price · Currency is CNY 4.920
+0.010 (0.20%)
Mar 10, 2026, 3:04 PM CST
Guizhou Tyre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.92 | 4.98 | 4.86 | 4.91 | 4.91 | -1.21% | 36,253,950 |
| Mar 6, 2026 | 4.86 | 4.98 | 4.84 | 4.97 | 4.97 | 1.84% | 28,060,200 |
| Mar 5, 2026 | 4.93 | 4.93 | 4.85 | 4.88 | 4.88 | 1.24% | 34,159,230 |
| Mar 4, 2026 | 5.02 | 5.02 | 4.82 | 4.82 | 4.82 | -3.98% | 57,625,910 |
| Mar 3, 2026 | 5.16 | 5.20 | 5.01 | 5.02 | 5.02 | -3.09% | 49,878,650 |
| Mar 2, 2026 | 5.15 | 5.24 | 5.10 | 5.18 | 5.18 | -0.38% | 34,637,353 |
| Feb 27, 2026 | 5.13 | 5.21 | 5.12 | 5.20 | 5.20 | 0.97% | 28,074,910 |
| Feb 26, 2026 | 5.18 | 5.19 | 5.11 | 5.15 | 5.15 | -0.39% | 28,674,275 |
| Feb 25, 2026 | 5.14 | 5.29 | 5.13 | 5.17 | 5.17 | 0.78% | 51,405,470 |
| Feb 24, 2026 | 5.06 | 5.15 | 5.03 | 5.13 | 5.13 | 2.19% | 30,184,990 |
| Feb 13, 2026 | 5.08 | 5.10 | 5.01 | 5.02 | 5.02 | -1.18% | 25,112,930 |
| Feb 12, 2026 | 5.12 | 5.14 | 5.08 | 5.08 | 5.08 | -0.59% | 21,260,190 |
| Feb 11, 2026 | 5.11 | 5.14 | 5.09 | 5.11 | 5.11 | - | 20,072,655 |
| Feb 10, 2026 | 5.15 | 5.16 | 5.10 | 5.11 | 5.11 | -0.58% | 16,452,180 |
| Feb 9, 2026 | 5.17 | 5.18 | 5.11 | 5.14 | 5.14 | 0.19% | 23,169,540 |
| Feb 6, 2026 | 5.12 | 5.18 | 5.08 | 5.13 | 5.13 | 0.20% | 26,741,720 |
| Feb 5, 2026 | 5.18 | 5.21 | 5.10 | 5.12 | 5.12 | -0.97% | 30,644,880 |
| Feb 4, 2026 | 5.02 | 5.18 | 5.00 | 5.17 | 5.17 | 2.99% | 53,418,110 |
| Feb 3, 2026 | 5.02 | 5.05 | 4.97 | 5.02 | 5.02 | 0.80% | 25,327,650 |
| Feb 2, 2026 | 5.12 | 5.15 | 4.96 | 4.98 | 4.98 | -3.30% | 49,370,240 |
| Jan 30, 2026 | 5.10 | 5.17 | 5.07 | 5.15 | 5.15 | 0.78% | 35,596,090 |
| Jan 29, 2026 | 5.14 | 5.15 | 5.08 | 5.11 | 5.11 | -0.78% | 23,655,690 |
| Jan 28, 2026 | 5.09 | 5.17 | 5.04 | 5.15 | 5.15 | 1.18% | 33,517,560 |
| Jan 27, 2026 | 5.11 | 5.15 | 5.04 | 5.09 | 5.09 | -0.59% | 28,781,140 |
| Jan 26, 2026 | 5.15 | 5.15 | 5.08 | 5.12 | 5.12 | -0.58% | 30,007,820 |
| Jan 23, 2026 | 5.16 | 5.18 | 5.13 | 5.15 | 5.15 | -0.19% | 26,847,000 |
| Jan 22, 2026 | 5.14 | 5.17 | 5.11 | 5.16 | 5.16 | 0.39% | 25,458,490 |
| Jan 21, 2026 | 5.13 | 5.17 | 5.11 | 5.14 | 5.14 | -0.19% | 25,401,390 |
| Jan 20, 2026 | 5.16 | 5.17 | 5.09 | 5.15 | 5.15 | - | 29,741,400 |
| Jan 19, 2026 | 5.04 | 5.18 | 5.03 | 5.15 | 5.15 | 2.39% | 38,657,690 |
| Jan 16, 2026 | 5.00 | 5.07 | 4.97 | 5.03 | 5.03 | 1.21% | 30,186,900 |
| Jan 15, 2026 | 4.99 | 5.02 | 4.96 | 4.97 | 4.97 | -0.40% | 22,744,370 |
| Jan 14, 2026 | 5.05 | 5.07 | 4.97 | 4.99 | 4.99 | -1.19% | 43,247,760 |
| Jan 13, 2026 | 5.09 | 5.10 | 5.03 | 5.05 | 5.05 | -0.79% | 28,258,500 |
| Jan 12, 2026 | 5.08 | 5.09 | 5.06 | 5.09 | 5.09 | 0.39% | 28,617,250 |
| Jan 9, 2026 | 5.07 | 5.10 | 5.04 | 5.07 | 5.07 | -0.39% | 29,311,840 |
| Jan 8, 2026 | 5.10 | 5.11 | 5.06 | 5.09 | 5.09 | -0.39% | 28,505,710 |
| Jan 7, 2026 | 5.17 | 5.20 | 5.10 | 5.11 | 5.11 | -1.16% | 29,783,710 |
| Jan 6, 2026 | 5.17 | 5.20 | 5.15 | 5.17 | 5.17 | 0.19% | 31,040,102 |
| Jan 5, 2026 | 5.18 | 5.22 | 5.14 | 5.16 | 5.16 | -0.39% | 36,236,560 |
| Dec 31, 2025 | 5.24 | 5.25 | 5.14 | 5.18 | 5.18 | -0.96% | 29,595,510 |
| Dec 30, 2025 | 5.13 | 5.31 | 5.09 | 5.23 | 5.23 | 1.95% | 49,858,072 |
| Dec 29, 2025 | 5.16 | 5.19 | 5.11 | 5.13 | 5.13 | -0.39% | 22,809,060 |
| Dec 26, 2025 | 5.09 | 5.20 | 5.08 | 5.15 | 5.15 | 1.38% | 36,270,304 |
| Dec 25, 2025 | 5.04 | 5.10 | 5.01 | 5.08 | 5.08 | 1.80% | 24,787,539 |
| Dec 24, 2025 | 5.01 | 5.04 | 4.99 | 4.99 | 4.99 | -0.40% | 22,036,370 |
| Dec 23, 2025 | 5.08 | 5.08 | 4.99 | 5.01 | 5.01 | -1.18% | 23,022,080 |
| Dec 22, 2025 | 5.11 | 5.12 | 5.06 | 5.07 | 5.07 | -0.39% | 17,582,390 |
| Dec 19, 2025 | 5.06 | 5.13 | 5.05 | 5.09 | 5.09 | 0.59% | 23,976,339 |
| Dec 18, 2025 | 5.01 | 5.09 | 4.98 | 5.06 | 5.06 | 0.80% | 19,665,008 |
| Dec 17, 2025 | 5.06 | 5.08 | 4.93 | 5.02 | 5.02 | 0.80% | 20,665,950 |
| Dec 16, 2025 | 5.05 | 5.06 | 4.96 | 4.98 | 4.98 | -0.99% | 21,188,790 |
| Dec 15, 2025 | 5.03 | 5.07 | 5.01 | 5.03 | 5.03 | - | 17,389,150 |
| Dec 12, 2025 | 5.07 | 5.13 | 5.01 | 5.03 | 5.03 | -0.59% | 27,708,640 |
| Dec 11, 2025 | 5.11 | 5.12 | 5.05 | 5.06 | 5.06 | -0.39% | 22,178,630 |
| Dec 10, 2025 | 5.07 | 5.11 | 5.05 | 5.08 | 5.08 | 0.20% | 20,299,740 |
| Dec 9, 2025 | 5.17 | 5.18 | 5.06 | 5.07 | 5.07 | -2.12% | 22,335,550 |
| Dec 8, 2025 | 5.20 | 5.29 | 5.17 | 5.18 | 5.18 | -0.38% | 29,912,240 |
| Dec 5, 2025 | 5.10 | 5.20 | 5.08 | 5.20 | 5.20 | 1.36% | 35,632,585 |
| Dec 4, 2025 | 5.13 | 5.15 | 5.09 | 5.13 | 5.09 | 0.20% | 21,932,440 |
| Dec 3, 2025 | 5.10 | 5.14 | 5.08 | 5.12 | 5.08 | 0.20% | 29,096,500 |
| Dec 2, 2025 | 4.98 | 5.16 | 4.96 | 5.11 | 5.07 | 2.40% | 33,328,810 |
| Dec 1, 2025 | 4.93 | 5.02 | 4.92 | 4.99 | 4.95 | 1.63% | 24,292,990 |
| Nov 28, 2025 | 4.89 | 4.93 | 4.86 | 4.91 | 4.87 | 0.82% | 16,182,800 |
| Nov 27, 2025 | 4.88 | 4.91 | 4.87 | 4.87 | 4.83 | -0.20% | 15,379,610 |
| Nov 26, 2025 | 4.92 | 4.96 | 4.87 | 4.88 | 4.84 | -0.81% | 21,218,040 |
| Nov 25, 2025 | 4.95 | 4.96 | 4.91 | 4.92 | 4.88 | -0.61% | 21,473,980 |
| Nov 24, 2025 | 4.97 | 5.01 | 4.91 | 4.95 | 4.91 | 1.85% | 27,563,910 |
| Nov 21, 2025 | 4.99 | 5.00 | 4.86 | 4.86 | 4.82 | -3.19% | 37,772,070 |
| Nov 20, 2025 | 5.03 | 5.11 | 4.99 | 5.02 | 4.98 | 0.20% | 33,392,110 |
| Nov 19, 2025 | 5.04 | 5.08 | 4.98 | 5.01 | 4.97 | -0.60% | 22,771,380 |
| Nov 18, 2025 | 5.13 | 5.15 | 5.01 | 5.04 | 5.00 | -1.56% | 29,034,230 |
| Nov 17, 2025 | 5.11 | 5.16 | 5.04 | 5.12 | 5.08 | - | 32,821,050 |
| Nov 14, 2025 | 5.15 | 5.18 | 5.12 | 5.12 | 5.08 | -0.78% | 22,869,250 |
| Nov 13, 2025 | 5.15 | 5.17 | 5.10 | 5.16 | 5.12 | 0.19% | 32,342,560 |
| Nov 12, 2025 | 5.16 | 5.22 | 5.14 | 5.15 | 5.11 | -0.96% | 29,882,480 |
| Nov 11, 2025 | 5.20 | 5.27 | 5.18 | 5.20 | 5.16 | - | 30,133,890 |
| Nov 10, 2025 | 5.16 | 5.22 | 5.13 | 5.20 | 5.16 | 0.97% | 31,169,060 |
| Nov 7, 2025 | 5.15 | 5.17 | 5.13 | 5.15 | 5.11 | -0.39% | 25,239,540 |
| Nov 6, 2025 | 5.04 | 5.19 | 5.04 | 5.17 | 5.13 | 2.58% | 44,700,330 |
| Nov 5, 2025 | 5.01 | 5.06 | 4.97 | 5.04 | 5.00 | 0.40% | 25,854,780 |
| Nov 4, 2025 | 5.08 | 5.09 | 4.99 | 5.02 | 4.98 | -1.18% | 34,319,180 |
| Nov 3, 2025 | 4.99 | 5.10 | 4.99 | 5.08 | 5.04 | 1.80% | 48,281,100 |
| Oct 31, 2025 | 4.96 | 5.04 | 4.91 | 4.99 | 4.95 | 0.60% | 49,923,460 |
| Oct 30, 2025 | 4.87 | 4.99 | 4.85 | 4.96 | 4.92 | 2.06% | 61,939,710 |
| Oct 29, 2025 | 4.88 | 4.92 | 4.83 | 4.86 | 4.82 | -1.22% | 52,208,660 |
| Oct 28, 2025 | 4.98 | 5.08 | 4.91 | 4.92 | 4.88 | 3.80% | 142,792,000 |
| Oct 27, 2025 | 4.77 | 4.78 | 4.72 | 4.74 | 4.70 | - | 22,688,020 |
| Oct 24, 2025 | 4.75 | 4.78 | 4.72 | 4.74 | 4.70 | -0.42% | 21,516,180 |
| Oct 23, 2025 | 4.71 | 4.76 | 4.68 | 4.76 | 4.72 | 1.28% | 22,611,300 |
| Oct 22, 2025 | 4.72 | 4.75 | 4.69 | 4.70 | 4.66 | -0.63% | 17,772,950 |
| Oct 21, 2025 | 4.66 | 4.74 | 4.65 | 4.73 | 4.69 | 1.50% | 28,816,530 |
| Oct 20, 2025 | 4.64 | 4.67 | 4.59 | 4.66 | 4.62 | 1.08% | 21,494,250 |
| Oct 17, 2025 | 4.69 | 4.71 | 4.59 | 4.61 | 4.57 | -2.12% | 29,249,760 |
| Oct 16, 2025 | 4.75 | 4.76 | 4.68 | 4.71 | 4.67 | -0.63% | 26,382,310 |
| Oct 15, 2025 | 4.79 | 4.80 | 4.71 | 4.74 | 4.70 | -0.63% | 38,029,100 |
| Oct 14, 2025 | 4.75 | 4.79 | 4.73 | 4.77 | 4.73 | 0.42% | 46,132,510 |
| Oct 13, 2025 | 4.73 | 4.80 | 4.69 | 4.75 | 4.71 | -1.45% | 56,682,070 |
| Oct 10, 2025 | 4.67 | 4.94 | 4.65 | 4.82 | 4.78 | 1.69% | 101,910,100 |
| Oct 9, 2025 | 4.50 | 4.88 | 4.49 | 4.74 | 4.70 | 5.33% | 83,630,890 |