Skip to main content
Grand Industrial Holding Co.,Ltd (SHE:000626)
China flag China · Delayed Price · Currency is CNY
7.63
-0.14 (-1.80%)
Mar 10, 2026, 10:55 AM CST

SHE:000626 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.398.057.397.82-0.64%6,063,100
Mar 9, 20267.458.267.387.777.773.46%31,849,170
Mar 6, 20267.397.537.267.517.513.16%7,501,547
Mar 5, 20267.357.407.267.287.280.69%5,191,800
Mar 4, 20267.257.357.177.237.23-0.69%6,776,100
Mar 3, 20267.547.627.287.287.28-3.70%10,558,500
Mar 2, 20267.708.047.487.567.56-2.20%12,637,690
Feb 27, 20267.537.987.537.737.731.98%12,887,571
Feb 26, 20267.627.677.537.587.58-0.52%5,745,800
Feb 25, 20267.667.757.607.627.62-0.39%5,207,300
Feb 24, 20267.537.717.507.657.652.68%5,757,400
Feb 13, 20267.457.537.447.457.45-0.27%5,124,804
Feb 12, 20267.787.787.457.477.47-3.11%9,769,500
Feb 11, 20267.777.817.717.717.71-0.90%4,227,502
Feb 10, 20267.787.857.687.787.780.39%4,978,729
Feb 9, 20267.817.837.727.757.750.13%5,289,000
Feb 6, 20267.687.837.637.747.740.78%5,880,602
Feb 5, 20267.717.857.687.687.68-0.90%5,472,200
Feb 4, 20267.657.797.637.757.751.44%5,348,400
Feb 3, 20267.677.727.567.647.640.53%8,089,700
Feb 2, 20267.977.987.597.607.60-4.28%11,019,700
Jan 30, 20267.928.097.807.947.94-0.63%10,944,829
Jan 29, 20268.028.167.937.997.99-0.62%7,559,300
Jan 28, 20268.138.188.038.048.04-1.35%8,826,611
Jan 27, 20268.258.458.068.158.15-1.21%13,513,020
Jan 26, 20268.208.338.058.258.250.86%14,724,300
Jan 23, 20268.208.248.078.188.180.74%10,974,300
Jan 22, 20267.958.127.898.128.122.14%9,118,200
Jan 21, 20267.877.967.797.957.950.63%5,067,700
Jan 20, 20267.958.007.867.907.90-0.75%5,804,700
Jan 19, 20267.847.967.807.967.961.66%6,599,100
Jan 16, 20267.937.957.757.837.83-0.89%7,985,700
Jan 15, 20267.978.047.867.907.90-1.37%7,167,102
Jan 14, 20268.068.127.888.018.01-0.25%10,545,600
Jan 13, 20268.168.198.008.038.03-1.71%10,275,500
Jan 12, 20268.108.198.048.178.170.99%11,349,300
Jan 9, 20268.128.188.018.098.09-0.37%8,746,800
Jan 8, 20267.888.127.878.128.122.65%9,839,700
Jan 7, 20268.008.037.907.917.91-1.74%6,517,400
Jan 6, 20267.978.087.938.058.050.88%7,455,609
Jan 5, 20267.928.037.917.987.980.63%5,322,300
Dec 31, 20258.008.047.807.937.93-0.75%6,870,700
Dec 30, 20258.058.117.927.997.99-0.75%6,343,100
Dec 29, 20258.138.168.018.058.05-0.98%6,740,402
Dec 26, 20258.068.137.998.138.130.74%8,363,500
Dec 25, 20258.018.147.948.078.071.51%7,752,500
Dec 24, 20257.897.977.847.957.950.51%5,399,900
Dec 23, 20257.907.997.837.917.91-0.13%5,048,300
Dec 22, 20258.008.007.907.927.92-0.38%4,796,600
Dec 19, 20257.837.977.767.957.951.40%7,280,100
Dec 18, 20257.727.937.687.847.842.35%9,601,400
Dec 17, 20257.727.787.557.667.66-0.65%9,483,400
Dec 16, 20257.898.027.717.717.71-2.53%7,341,600
Dec 15, 20257.687.997.647.917.913.13%12,132,990
Dec 12, 20257.737.827.647.677.67-0.78%6,443,700
Dec 11, 20257.998.037.727.737.73-3.25%9,446,100
Dec 10, 20258.078.147.977.997.99-1.11%7,470,300
Dec 9, 20258.148.178.068.088.08-0.49%7,502,100
Dec 8, 20258.108.178.058.128.121.12%7,253,200
Dec 5, 20257.888.057.888.038.032.03%7,788,500
Dec 4, 20257.988.057.877.877.87-1.87%6,953,100
Dec 3, 20258.128.168.008.028.02-1.23%9,507,600
Dec 2, 20258.028.337.948.128.121.25%13,660,400
Dec 1, 20258.138.188.008.028.02-0.74%6,614,600
Nov 28, 20257.918.087.898.088.082.02%7,606,400
Nov 27, 20257.968.017.887.927.92-0.25%6,638,600
Nov 26, 20258.028.097.917.947.94-1.00%8,319,100
Nov 25, 20257.818.047.788.028.022.95%12,342,700
Nov 24, 20257.837.877.707.797.790.78%9,299,198
Nov 21, 20258.058.177.727.737.73-4.45%15,235,500
Nov 20, 20258.358.358.008.098.09-1.22%13,438,100
Nov 19, 20258.428.428.138.198.19-2.85%18,033,690
Nov 18, 20258.508.528.298.438.43-1.29%23,162,780
Nov 17, 20258.728.868.518.548.54-2.06%30,784,600
Nov 14, 20258.388.888.298.728.723.69%40,577,300
Nov 13, 20258.408.488.358.418.410.12%17,875,610
Nov 12, 20258.328.488.228.408.400.96%26,401,400
Nov 11, 20258.358.398.278.328.320.12%17,354,680
Nov 10, 20258.228.388.228.318.310.12%17,211,070
Nov 7, 20258.108.358.068.308.302.47%27,875,040
Nov 6, 20258.208.208.098.108.10-1.10%12,807,480
Nov 5, 20258.108.218.028.198.190.12%16,643,740
Nov 4, 20258.118.218.078.188.180.86%20,448,000
Nov 3, 20258.058.128.008.118.110.75%15,256,000
Oct 31, 20258.008.117.958.058.050.63%15,448,800
Oct 30, 20258.228.237.988.008.00-2.68%24,305,090
Oct 29, 20258.158.238.068.228.220.37%22,454,100
Oct 28, 20258.338.408.178.198.19-2.73%30,997,890
Oct 27, 20258.368.458.258.428.420.72%39,342,370
Oct 24, 20258.618.678.328.368.36-3.80%48,546,740
Oct 23, 20259.009.468.698.698.69-10.04%65,868,000
Oct 22, 20259.7210.219.669.669.66-9.97%66,030,260
Oct 21, 202511.0011.519.7910.7310.73-0.09%115,326,600
Oct 20, 202510.7410.748.7810.7410.7410.04%93,930,220
Oct 17, 20259.349.769.349.769.7610.03%54,291,570
Oct 16, 20258.878.878.008.878.8710.05%62,133,790
Oct 15, 20258.068.067.698.068.069.96%37,846,860
Oct 14, 20256.677.336.657.337.3310.06%10,956,140
Oct 13, 20256.576.746.436.666.66-1.04%4,927,122
Oct 10, 20256.606.756.566.736.731.97%5,150,700