Guizhou Tyre Co.,Ltd. (SHE:000589)
China
· Delayed Price · Currency is CNY 5.10
+0.37 (7.82%)
Apr 29, 2026, 3:04 PM CST
Guizhou Tyre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.61 | 5.09 | 4.61 | 5.07 | - | 7.19% | 79,064,899 |
| Apr 28, 2026 | 4.76 | 4.77 | 4.70 | 4.73 | 4.73 | -1.25% | 39,380,920 |
| Apr 27, 2026 | 4.65 | 4.82 | 4.65 | 4.79 | 4.79 | 5.04% | 66,192,680 |
| Apr 24, 2026 | 4.61 | 4.61 | 4.53 | 4.56 | 4.56 | -1.30% | 21,383,470 |
| Apr 23, 2026 | 4.57 | 4.63 | 4.53 | 4.62 | 4.62 | 0.87% | 24,955,030 |
| Apr 22, 2026 | 4.58 | 4.60 | 4.55 | 4.58 | 4.58 | - | 14,508,130 |
| Apr 21, 2026 | 4.56 | 4.60 | 4.54 | 4.58 | 4.58 | 0.44% | 17,121,240 |
| Apr 20, 2026 | 4.56 | 4.58 | 4.54 | 4.56 | 4.56 | - | 13,875,010 |
| Apr 17, 2026 | 4.63 | 4.63 | 4.54 | 4.56 | 4.56 | -1.30% | 20,171,400 |
| Apr 16, 2026 | 4.60 | 4.67 | 4.59 | 4.62 | 4.62 | 0.87% | 17,709,260 |
| Apr 15, 2026 | 4.62 | 4.64 | 4.57 | 4.58 | 4.58 | -0.65% | 16,033,020 |
| Apr 14, 2026 | 4.61 | 4.61 | 4.57 | 4.61 | 4.61 | 0.66% | 17,115,540 |
| Apr 13, 2026 | 4.60 | 4.62 | 4.55 | 4.58 | 4.58 | -0.65% | 17,536,476 |
| Apr 10, 2026 | 4.62 | 4.66 | 4.61 | 4.61 | 4.61 | 0.22% | 16,840,140 |
| Apr 9, 2026 | 4.65 | 4.68 | 4.60 | 4.60 | 4.60 | -1.92% | 19,138,980 |
| Apr 8, 2026 | 4.62 | 4.69 | 4.62 | 4.69 | 4.69 | 3.30% | 29,138,060 |
| Apr 7, 2026 | 4.56 | 4.58 | 4.51 | 4.54 | 4.54 | -0.44% | 19,454,280 |
| Apr 3, 2026 | 4.68 | 4.69 | 4.53 | 4.56 | 4.56 | -2.56% | 24,657,850 |
| Apr 2, 2026 | 4.70 | 4.74 | 4.64 | 4.68 | 4.68 | -0.64% | 20,493,490 |
| Apr 1, 2026 | 4.73 | 4.77 | 4.68 | 4.71 | 4.71 | 0.64% | 23,598,560 |
| Mar 31, 2026 | 4.71 | 4.80 | 4.67 | 4.68 | 4.68 | -0.64% | 26,915,629 |
| Mar 30, 2026 | 4.60 | 4.73 | 4.60 | 4.71 | 4.71 | 1.29% | 25,624,610 |
| Mar 27, 2026 | 4.54 | 4.68 | 4.53 | 4.65 | 4.65 | 1.53% | 26,646,560 |
| Mar 26, 2026 | 4.56 | 4.63 | 4.54 | 4.58 | 4.58 | 0.44% | 24,477,110 |
| Mar 25, 2026 | 4.50 | 4.57 | 4.47 | 4.56 | 4.56 | 2.01% | 23,583,780 |
| Mar 24, 2026 | 4.43 | 4.48 | 4.36 | 4.47 | 4.47 | 2.29% | 29,140,480 |
| Mar 23, 2026 | 4.56 | 4.57 | 4.34 | 4.37 | 4.37 | -5.41% | 43,538,440 |
| Mar 20, 2026 | 4.69 | 4.72 | 4.61 | 4.62 | 4.62 | -1.28% | 30,970,650 |
| Mar 19, 2026 | 4.81 | 4.84 | 4.67 | 4.68 | 4.68 | -3.51% | 36,985,340 |
| Mar 18, 2026 | 4.92 | 4.94 | 4.81 | 4.85 | 4.85 | -1.22% | 31,629,460 |
| Mar 17, 2026 | 4.97 | 5.01 | 4.90 | 4.91 | 4.91 | -0.81% | 26,083,820 |
| Mar 16, 2026 | 4.99 | 5.08 | 4.93 | 4.95 | 4.95 | -0.80% | 32,441,306 |
| Mar 13, 2026 | 4.98 | 5.06 | 4.95 | 4.99 | 4.99 | 0.20% | 34,257,930 |
| Mar 12, 2026 | 4.95 | 5.05 | 4.94 | 4.98 | 4.98 | 0.61% | 36,266,850 |
| Mar 11, 2026 | 4.92 | 4.96 | 4.85 | 4.95 | 4.95 | 0.61% | 31,594,340 |
| Mar 10, 2026 | 4.94 | 4.96 | 4.90 | 4.92 | 4.92 | 0.20% | 28,468,480 |
| 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 |