GuangDong ShaoNeng Group Co., Ltd. (SHE:000601)
China
· Delayed Price · Currency is CNY 6.72
-0.06 (-0.88%)
Apr 29, 2026, 3:04 PM CST
GuangDong ShaoNeng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.74 | 6.88 | 6.60 | 6.72 | 6.72 | -0.88% | 78,007,577 |
| Apr 28, 2026 | 6.84 | 6.98 | 6.70 | 6.78 | 6.78 | -2.02% | 96,252,922 |
| Apr 27, 2026 | 6.80 | 7.05 | 6.63 | 6.92 | 6.92 | 0.87% | 102,758,200 |
| Apr 24, 2026 | 7.24 | 7.28 | 6.80 | 6.86 | 6.86 | -8.66% | 164,086,107 |
| Apr 23, 2026 | 7.16 | 7.63 | 6.84 | 7.51 | 7.51 | 5.18% | 206,403,719 |
| Apr 22, 2026 | 7.11 | 7.32 | 7.00 | 7.14 | 7.14 | 0.42% | 151,278,326 |
| Apr 21, 2026 | 6.86 | 7.43 | 6.60 | 7.11 | 7.11 | 3.95% | 197,952,700 |
| Apr 20, 2026 | 6.61 | 6.88 | 6.59 | 6.84 | 6.84 | 3.17% | 107,594,823 |
| Apr 17, 2026 | 6.63 | 6.82 | 6.54 | 6.63 | 6.63 | -0.15% | 61,378,874 |
| Apr 16, 2026 | 6.57 | 6.65 | 6.43 | 6.64 | 6.64 | 1.07% | 68,174,863 |
| Apr 15, 2026 | 6.62 | 6.65 | 6.43 | 6.57 | 6.57 | -0.61% | 75,130,178 |
| Apr 14, 2026 | 6.60 | 6.75 | 6.52 | 6.61 | 6.61 | -0.30% | 86,479,270 |
| Apr 13, 2026 | 6.33 | 6.66 | 6.33 | 6.63 | 6.63 | 3.92% | 113,517,700 |
| Apr 10, 2026 | 6.50 | 6.53 | 6.35 | 6.38 | 6.38 | -0.31% | 56,679,620 |
| Apr 9, 2026 | 6.49 | 6.49 | 6.34 | 6.40 | 6.40 | -3.03% | 67,067,047 |
| Apr 8, 2026 | 6.55 | 6.60 | 6.47 | 6.60 | 6.60 | 2.17% | 93,936,073 |
| Apr 7, 2026 | 6.36 | 6.53 | 6.27 | 6.46 | 6.46 | 2.38% | 80,217,630 |
| Apr 3, 2026 | 6.62 | 6.66 | 6.28 | 6.31 | 6.31 | -4.39% | 104,262,500 |
| Apr 2, 2026 | 6.85 | 6.96 | 6.49 | 6.60 | 6.60 | -3.79% | 131,713,216 |
| Apr 1, 2026 | 6.93 | 7.05 | 6.73 | 6.86 | 6.86 | 0.15% | 137,695,600 |
| Mar 31, 2026 | 7.33 | 7.36 | 6.80 | 6.85 | 6.85 | -6.68% | 185,601,200 |
| Mar 30, 2026 | 7.70 | 7.79 | 7.02 | 7.34 | 7.34 | -5.90% | 241,268,000 |
| Mar 27, 2026 | 8.32 | 8.45 | 7.68 | 7.80 | 7.80 | -3.35% | 254,407,000 |
| Mar 26, 2026 | 8.89 | 9.00 | 8.07 | 8.07 | 8.07 | -9.02% | 348,760,700 |
| Mar 25, 2026 | 8.60 | 8.87 | 8.51 | 8.87 | 8.87 | 10.05% | 233,539,400 |
| Mar 24, 2026 | 7.50 | 8.06 | 7.33 | 8.06 | 8.06 | 9.96% | 285,864,400 |
| Mar 23, 2026 | 8.12 | 8.50 | 7.33 | 7.33 | 7.33 | -9.95% | 309,880,200 |
| Mar 20, 2026 | 8.13 | 8.14 | 8.00 | 8.14 | 8.14 | 10.00% | 125,423,600 |
| Mar 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 9.96% | 32,283,290 |
| Mar 18, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 9.97% | 31,291,910 |
| Mar 17, 2026 | 6.19 | 6.41 | 6.11 | 6.12 | 6.12 | -2.86% | 97,312,320 |
| Mar 16, 2026 | 6.51 | 6.57 | 6.19 | 6.30 | 6.30 | -2.48% | 126,478,900 |
| Mar 13, 2026 | 6.88 | 6.90 | 6.42 | 6.46 | 6.46 | -7.85% | 163,597,300 |
| Mar 12, 2026 | 6.70 | 7.38 | 6.66 | 7.01 | 7.01 | 0.29% | 230,382,200 |
| Mar 11, 2026 | 6.55 | 7.06 | 6.36 | 6.99 | 6.99 | 7.37% | 252,278,400 |
| Mar 10, 2026 | 6.60 | 6.75 | 6.42 | 6.51 | 6.51 | -3.56% | 235,948,200 |
| Mar 9, 2026 | 6.14 | 6.75 | 6.00 | 6.75 | 6.75 | 9.93% | 223,554,800 |
| Mar 6, 2026 | 5.57 | 6.14 | 5.52 | 6.14 | 6.14 | 10.04% | 57,018,670 |
| Mar 5, 2026 | 5.56 | 5.70 | 5.53 | 5.58 | 5.58 | 1.45% | 55,337,530 |
| Mar 4, 2026 | 5.26 | 5.56 | 5.26 | 5.50 | 5.50 | -0.90% | 74,858,570 |
| Mar 3, 2026 | 5.55 | 5.78 | 5.52 | 5.55 | 5.55 | -0.72% | 86,200,520 |
| Mar 2, 2026 | 5.56 | 5.79 | 5.51 | 5.59 | 5.59 | -1.24% | 75,547,226 |
| Feb 27, 2026 | 5.42 | 5.78 | 5.41 | 5.66 | 5.66 | 4.04% | 90,675,588 |
| Feb 26, 2026 | 5.40 | 5.53 | 5.37 | 5.44 | 5.44 | 0.93% | 49,026,520 |
| Feb 25, 2026 | 5.36 | 5.45 | 5.32 | 5.39 | 5.39 | 1.13% | 37,394,610 |
| Feb 24, 2026 | 5.21 | 5.35 | 5.18 | 5.33 | 5.33 | 3.70% | 42,530,290 |
| Feb 13, 2026 | 5.21 | 5.24 | 5.12 | 5.14 | 5.14 | -2.47% | 28,330,140 |
| Feb 12, 2026 | 5.21 | 5.30 | 5.14 | 5.27 | 5.27 | 1.93% | 37,928,631 |
| Feb 11, 2026 | 5.10 | 5.20 | 5.10 | 5.17 | 5.17 | 1.37% | 16,652,209 |
| Feb 10, 2026 | 5.20 | 5.20 | 5.09 | 5.10 | 5.10 | -1.92% | 19,969,530 |
| Feb 9, 2026 | 5.20 | 5.23 | 5.16 | 5.20 | 5.20 | 0.58% | 18,508,640 |
| Feb 6, 2026 | 5.14 | 5.23 | 5.11 | 5.17 | 5.17 | 0.58% | 21,945,800 |
| Feb 5, 2026 | 5.17 | 5.19 | 5.12 | 5.14 | 5.14 | -1.15% | 14,011,100 |
| Feb 4, 2026 | 5.11 | 5.20 | 5.10 | 5.20 | 5.20 | 1.76% | 22,322,840 |
| Feb 3, 2026 | 5.12 | 5.17 | 5.08 | 5.11 | 5.11 | 0.20% | 14,303,720 |
| Feb 2, 2026 | 5.13 | 5.22 | 5.08 | 5.10 | 5.10 | -0.58% | 21,444,000 |
| Jan 30, 2026 | 5.06 | 5.17 | 5.02 | 5.13 | 5.13 | 1.18% | 20,739,920 |
| Jan 29, 2026 | 5.11 | 5.13 | 5.04 | 5.07 | 5.07 | -0.98% | 16,993,100 |
| Jan 28, 2026 | 5.16 | 5.17 | 5.09 | 5.12 | 5.12 | -1.16% | 18,186,500 |
| Jan 27, 2026 | 5.17 | 5.18 | 5.03 | 5.18 | 5.18 | - | 20,010,740 |
| Jan 26, 2026 | 5.18 | 5.20 | 5.14 | 5.18 | 5.18 | - | 20,215,570 |
| Jan 23, 2026 | 5.21 | 5.22 | 5.13 | 5.18 | 5.18 | -0.58% | 23,404,050 |
| Jan 22, 2026 | 5.15 | 5.23 | 5.14 | 5.21 | 5.21 | 1.17% | 21,771,520 |
| Jan 21, 2026 | 5.16 | 5.18 | 5.08 | 5.15 | 5.15 | -0.39% | 21,198,470 |
| Jan 20, 2026 | 5.12 | 5.20 | 5.07 | 5.17 | 5.17 | 0.78% | 31,054,440 |
| Jan 19, 2026 | 5.11 | 5.21 | 5.05 | 5.13 | 5.13 | -0.58% | 40,532,830 |
| Jan 16, 2026 | 5.08 | 5.37 | 5.07 | 5.16 | 5.16 | 3.61% | 72,953,940 |
| Jan 15, 2026 | 4.86 | 5.01 | 4.84 | 4.98 | 4.98 | 2.47% | 33,584,200 |
| Jan 14, 2026 | 4.88 | 4.91 | 4.81 | 4.86 | 4.86 | -0.41% | 21,290,520 |
| Jan 13, 2026 | 4.91 | 4.94 | 4.85 | 4.88 | 4.88 | -0.41% | 18,950,903 |
| Jan 12, 2026 | 4.81 | 4.90 | 4.79 | 4.90 | 4.90 | 2.30% | 25,528,830 |
| Jan 9, 2026 | 4.80 | 4.84 | 4.77 | 4.79 | 4.79 | - | 15,594,160 |
| Jan 8, 2026 | 4.76 | 4.80 | 4.73 | 4.79 | 4.79 | 0.42% | 12,856,390 |
| Jan 7, 2026 | 4.79 | 4.81 | 4.75 | 4.77 | 4.77 | -0.42% | 13,146,510 |
| Jan 6, 2026 | 4.73 | 4.79 | 4.72 | 4.79 | 4.79 | 1.27% | 13,871,020 |
| Jan 5, 2026 | 4.70 | 4.75 | 4.69 | 4.73 | 4.73 | 0.64% | 8,863,323 |
| Dec 31, 2025 | 4.70 | 4.71 | 4.67 | 4.70 | 4.70 | -0.42% | 8,883,388 |
| Dec 30, 2025 | 4.71 | 4.74 | 4.68 | 4.72 | 4.72 | -0.42% | 10,628,750 |
| Dec 29, 2025 | 4.83 | 4.84 | 4.73 | 4.74 | 4.74 | -1.66% | 13,012,670 |
| Dec 26, 2025 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | 0.42% | 12,593,102 |
| Dec 25, 2025 | 4.77 | 4.82 | 4.76 | 4.80 | 4.80 | 0.21% | 13,106,690 |
| Dec 24, 2025 | 4.82 | 4.84 | 4.75 | 4.79 | 4.79 | -1.24% | 20,811,500 |
| Dec 23, 2025 | 4.84 | 4.88 | 4.83 | 4.85 | 4.85 | -0.21% | 9,642,307 |
| Dec 22, 2025 | 4.88 | 4.89 | 4.84 | 4.86 | 4.86 | -0.21% | 10,254,100 |
| Dec 19, 2025 | 4.83 | 4.89 | 4.82 | 4.87 | 4.87 | 0.83% | 10,487,730 |
| Dec 18, 2025 | 4.82 | 4.85 | 4.79 | 4.83 | 4.83 | 0.21% | 9,182,355 |
| Dec 17, 2025 | 4.80 | 4.83 | 4.72 | 4.82 | 4.82 | 0.42% | 12,623,470 |
| Dec 16, 2025 | 4.98 | 5.00 | 4.78 | 4.80 | 4.80 | -4.00% | 22,931,730 |
| Dec 15, 2025 | 5.03 | 5.07 | 4.99 | 5.00 | 5.00 | -0.60% | 9,337,171 |
| Dec 12, 2025 | 4.96 | 5.09 | 4.96 | 5.03 | 5.03 | 1.00% | 12,301,951 |
| Dec 11, 2025 | 5.04 | 5.07 | 4.98 | 4.98 | 4.98 | -1.19% | 9,999,841 |
| Dec 10, 2025 | 5.05 | 5.09 | 5.01 | 5.04 | 5.04 | -0.59% | 12,131,010 |
| Dec 9, 2025 | 5.11 | 5.17 | 5.06 | 5.07 | 5.07 | -0.59% | 9,531,849 |
| Dec 8, 2025 | 5.12 | 5.15 | 5.08 | 5.10 | 5.10 | -0.39% | 9,445,341 |
| Dec 5, 2025 | 5.08 | 5.13 | 5.05 | 5.12 | 5.12 | 0.59% | 9,617,996 |
| Dec 4, 2025 | 5.10 | 5.13 | 5.04 | 5.09 | 5.09 | -0.39% | 11,286,940 |
| Dec 3, 2025 | 5.15 | 5.15 | 5.09 | 5.11 | 5.11 | -0.58% | 9,535,800 |
| Dec 2, 2025 | 5.12 | 5.14 | 5.07 | 5.14 | 5.14 | 0.19% | 12,319,180 |
| Dec 1, 2025 | 4.97 | 5.25 | 4.97 | 5.13 | 5.13 | 3.01% | 28,749,710 |
| Nov 28, 2025 | 4.96 | 4.98 | 4.90 | 4.98 | 4.98 | 0.61% | 11,535,100 |