Skip to main content
Guangxi Yuegui Guangye Holdings Co., Ltd. (SHE:000833)
China flag China · Delayed Price · Currency is CNY
19.50
+0.11 (0.57%)
At close: Dec 5, 2025

SHE:000833 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.3319.6219.1919.5019.500.57%29,353,238
Dec 4, 202520.0720.3519.3219.3919.39-4.58%46,304,420
Dec 3, 202520.6721.1220.0620.3220.32-1.69%52,251,241
Dec 2, 202520.0521.5019.7820.6720.672.99%84,649,220
Dec 1, 202519.9120.6019.5020.0720.072.09%64,722,470
Nov 28, 202519.2320.0519.0719.6619.661.81%52,572,020
Nov 27, 202519.6419.8819.1519.3119.31-1.98%36,772,810
Nov 26, 202519.9520.1319.5719.7019.70-1.50%37,934,400
Nov 25, 202520.2720.4919.8820.0020.00-0.60%45,342,739
Nov 24, 202520.7221.0419.8020.1220.12-0.10%50,658,492
Nov 21, 202521.5722.1120.1020.1420.14-9.20%73,960,760
Nov 20, 202522.1023.1321.8322.1822.18-0.54%60,159,120
Nov 19, 202522.0323.4021.9022.3022.30-3.55%90,730,840
Nov 18, 202523.5624.8722.5523.1223.12-1.49%104,953,700
Nov 17, 202524.1825.3221.8723.4723.47-3.10%142,932,300
Nov 14, 202521.7024.2221.5624.2224.229.99%118,490,100
Nov 13, 202521.3022.6820.7122.0222.026.63%127,415,900
Nov 12, 202518.5520.6518.3520.6520.6510.02%100,520,400
Nov 11, 202518.7619.5818.6218.7718.770.05%92,117,420
Nov 10, 202518.1119.5318.1118.7618.765.69%117,211,100
Nov 7, 202517.3518.6616.8917.7517.753.50%95,742,010
Nov 6, 202516.6217.9416.6017.1517.155.15%102,130,500
Nov 5, 202515.2416.8515.1716.3116.314.15%71,289,860
Nov 4, 202516.5216.5315.5015.6615.66-4.16%50,118,580
Nov 3, 202516.5616.9015.9516.3416.342.12%60,143,320
Oct 31, 202515.7116.2415.6916.0016.001.20%39,070,640
Oct 30, 202515.5216.5515.4015.8115.811.15%49,696,270
Oct 29, 202515.3815.7415.0915.6315.631.49%36,759,200
Oct 28, 202515.8015.8615.2315.4015.40-3.63%46,218,290
Oct 27, 202515.8216.1815.6215.9815.982.77%52,434,460
Oct 24, 202515.1616.2015.1615.5515.552.84%65,306,840
Oct 23, 202514.7815.1814.7315.1215.122.30%42,439,620
Oct 22, 202515.0815.1814.7514.7814.78-3.21%38,675,130
Oct 21, 202514.8115.3514.7515.2715.272.76%57,954,920
Oct 20, 202514.6215.1914.4714.8614.863.55%63,805,370
Oct 17, 202514.5015.0814.3014.3514.35-0.35%60,287,660
Oct 16, 202514.8315.2314.3014.4014.40-2.83%49,877,470
Oct 15, 202515.2715.2714.3914.8214.82-0.34%91,481,460
Oct 14, 202514.8714.8714.8714.8714.879.99%22,264,680
Oct 13, 202513.0713.5713.0713.5213.52-1.74%23,764,360
Oct 10, 202514.1014.1213.7213.7613.76-2.96%26,871,050
Oct 9, 202513.9814.2613.7214.1814.182.24%35,287,800
Sep 30, 202513.5214.0613.5113.8713.872.59%30,516,060
Sep 29, 202513.3913.6213.3813.5213.520.97%17,893,790
Sep 26, 202513.4913.7713.3813.3913.39-1.18%18,806,400
Sep 25, 202513.8513.9013.5413.5513.55-1.02%23,132,970
Sep 24, 202513.4313.7713.3113.6913.691.94%29,532,210
Sep 23, 202514.0814.0813.2013.4313.43-4.82%41,056,220
Sep 22, 202514.0114.4713.7514.1114.111.07%29,797,420
Sep 19, 202514.1414.3913.9113.9613.96-1.27%35,014,210
Sep 18, 202514.6014.6213.9614.1414.14-3.22%40,627,060
Sep 17, 202514.9514.9514.5214.6114.61-2.40%40,929,490
Sep 16, 202515.1715.2114.6514.9714.97-0.66%49,587,230
Sep 15, 202515.0916.0714.9715.0715.07-2.02%97,130,960
Sep 12, 202514.1515.3813.7015.3815.3810.01%75,372,430
Sep 11, 202513.9814.0513.5513.9813.98-0.36%37,423,230
Sep 10, 202514.0314.2813.8414.0314.03-1.82%41,451,940
Sep 9, 202514.6915.0614.2214.2914.29-3.77%68,153,900
Sep 8, 202515.0015.4014.7614.8514.850.61%93,068,420
Sep 5, 202513.9614.8013.9614.7614.766.11%77,496,840
Sep 4, 202514.3214.7913.6213.9113.91-0.64%70,101,530
Sep 3, 202514.6514.7013.9014.0014.00-4.57%96,247,490
Sep 2, 202513.7715.2113.7614.6714.676.07%133,294,900
Sep 1, 202513.3414.0313.2813.8313.836.06%82,603,100
Aug 29, 202512.4513.1912.4513.0413.044.07%61,015,820
Aug 28, 202512.4812.7312.1212.5312.530.16%28,762,130
Aug 27, 202512.7712.8712.4812.5112.51-2.80%31,488,860
Aug 26, 202512.9213.0612.7412.8712.87-0.54%38,471,220
Aug 25, 202512.4413.1712.4412.9412.944.10%61,873,800
Aug 22, 202512.4912.5612.3312.4312.43-0.16%20,416,750
Aug 21, 202512.6612.6712.3812.4512.45-1.43%22,995,150
Aug 20, 202512.3912.7412.3312.6312.631.36%31,857,100
Aug 19, 202512.3812.4812.2212.4612.460.81%26,702,260
Aug 18, 202512.1512.6112.1412.3612.361.64%33,680,400
Aug 15, 202511.9212.1711.9012.1612.161.50%14,893,810
Aug 14, 202512.1612.2911.9511.9811.98-1.64%18,752,700
Aug 13, 202512.1812.2312.1312.1812.180.08%17,332,970
Aug 12, 202512.2412.2512.1112.1712.17-0.81%12,130,300
Aug 11, 202512.0912.4012.0612.2712.271.74%19,022,830
Aug 8, 202512.1212.1712.0212.0612.06-0.50%11,113,890
Aug 7, 202512.2412.2812.1012.1212.12-1.06%13,961,110
Aug 6, 202512.2212.2712.1412.2512.250.16%12,156,960
Aug 5, 202512.1412.2912.1212.2312.230.82%11,022,780
Aug 4, 202512.0012.1511.9212.1312.130.41%10,248,500
Aug 1, 202512.0812.1812.0212.0812.08-0.33%10,943,820
Jul 31, 202512.2512.2712.0512.1212.12-1.14%13,889,500
Jul 30, 202512.4412.4712.1212.2612.26-1.68%18,058,240
Jul 29, 202512.5312.6112.3312.4712.47-0.72%15,538,820
Jul 28, 202512.4812.6012.3912.5612.560.56%19,498,210
Jul 25, 202512.6112.6212.4312.4912.49-0.95%17,406,500
Jul 24, 202512.5312.6112.4512.6112.610.48%22,684,360
Jul 23, 202512.8812.8812.4512.5512.55-3.24%35,074,520
Jul 22, 202512.3212.9712.2212.9712.975.02%52,200,150
Jul 21, 202512.3212.4012.1712.3512.35-21,544,060
Jul 18, 202512.1212.3512.0912.3512.351.90%31,710,000
Jul 17, 202512.0912.2012.0412.1212.120.50%14,388,460
Jul 16, 202512.0412.1211.9912.0612.060.17%12,607,120
Jul 15, 202512.1312.1811.9312.0412.04-0.74%17,758,600
Jul 14, 202512.0812.1912.0412.1312.130.33%13,575,560
Jul 11, 202511.9212.1311.9012.0912.091.00%15,686,640