Skip to main content
Grand Industrial Holding Co.,Ltd (SHE:000626)
China flag China · Delayed Price · Currency is CNY
9.20
-0.03 (-0.33%)
Apr 29, 2026, 3:04 PM CST

SHE:000626 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.859.398.859.27-0.43%21,004,903
Apr 28, 20268.929.458.929.239.233.13%37,189,300
Apr 27, 20268.739.398.648.958.954.80%38,729,720
Apr 24, 20268.858.918.438.548.54-5.01%24,207,440
Apr 23, 20268.739.208.638.998.993.10%34,752,300
Apr 22, 20268.999.038.638.728.72-2.13%22,481,600
Apr 21, 20268.738.938.668.918.912.18%27,048,800
Apr 20, 20268.388.998.348.728.724.06%29,488,800
Apr 17, 20268.468.608.338.388.38-0.83%14,865,800
Apr 16, 20268.328.548.258.458.452.18%19,770,800
Apr 15, 20268.598.608.238.278.27-3.27%18,103,700
Apr 14, 20268.668.688.438.558.55-1.38%23,427,100
Apr 13, 20268.338.728.228.678.670.70%42,051,400
Apr 10, 20268.618.618.618.618.619.96%9,666,300
Apr 9, 20267.958.087.827.837.83-2.25%8,333,802
Apr 8, 20267.888.017.858.018.012.04%9,614,500
Apr 7, 20267.657.897.537.857.853.15%10,865,100
Apr 3, 20268.158.177.507.617.61-5.93%15,701,100
Apr 2, 20268.238.358.018.098.09-2.06%9,831,300
Apr 1, 20268.188.348.078.268.262.35%10,461,900
Mar 31, 20268.248.348.078.078.07-2.18%10,514,000
Mar 30, 20268.278.398.118.258.25-1.20%13,400,700
Mar 27, 20268.018.357.968.358.352.96%14,825,800
Mar 26, 20268.088.287.888.118.110.50%13,344,000
Mar 25, 20267.908.117.818.078.072.15%11,647,600
Mar 24, 20267.707.907.527.907.905.05%18,417,200
Mar 23, 20267.827.907.477.527.52-5.29%19,779,370
Mar 20, 20268.378.387.917.947.94-3.41%19,455,500
Mar 19, 20268.328.778.148.228.22-27,978,030
Mar 18, 20268.388.488.178.228.22-1.91%20,102,800
Mar 17, 20268.668.868.378.388.38-4.56%27,372,500
Mar 16, 20268.508.978.488.788.783.91%43,059,602
Mar 13, 20268.428.648.328.458.450.36%33,902,380
Mar 12, 20268.829.038.408.428.42-59,812,800
Mar 11, 20267.638.427.518.428.4210.07%44,238,440
Mar 10, 20267.998.057.617.657.65-1.54%23,033,100
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