Skip to main content
Guangxi Yuegui Guangye Holdings Co., Ltd. (SHE:000833)
China flag China · Delayed Price · Currency is CNY
28.84
+1.37 (4.99%)
Apr 29, 2026, 3:04 PM CST

SHE:000833 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202628.0029.4927.7028.8428.844.99%51,363,426
Apr 28, 202627.4328.1427.2427.4727.470.26%50,694,708
Apr 27, 202625.9027.8025.6127.4027.406.24%59,771,149
Apr 24, 202626.0126.6025.1925.7925.793.28%49,327,794
Apr 23, 202626.0826.1524.5424.9724.97-4.26%41,270,402
Apr 22, 202626.0826.3925.8026.0826.08-1.10%31,592,430
Apr 21, 202626.4526.9525.5826.3726.370.15%43,439,110
Apr 20, 202625.1426.3625.0426.3326.334.48%53,363,990
Apr 17, 202624.5025.6524.1925.2025.203.07%45,592,038
Apr 16, 202624.1224.5523.7024.4524.451.54%32,613,510
Apr 15, 202625.0325.0823.8924.0824.08-4.63%42,956,356
Apr 14, 202623.4625.3623.3325.2525.256.90%60,600,640
Apr 13, 202624.0024.2022.5523.6223.62-1.09%47,729,590
Apr 10, 202623.8124.5823.6523.8823.880.29%36,673,080
Apr 9, 202624.1124.2523.3323.8123.81-0.67%31,194,580
Apr 8, 202623.5124.1123.3023.9723.97-3.73%50,841,021
Apr 7, 202623.8925.5023.8824.9024.904.89%44,940,891
Apr 3, 202625.1825.2923.0923.7423.74-5.68%46,444,520
Apr 2, 202625.5626.4624.8225.1725.170.48%42,834,900
Apr 1, 202625.3025.8824.5025.0525.05-2.91%38,910,181
Mar 31, 202626.7827.5325.6525.8025.80-3.70%37,287,640
Mar 30, 202626.1527.5526.1326.7926.794.65%51,031,480
Mar 27, 202624.4126.1024.4125.6025.603.77%53,765,410
Mar 26, 202624.4725.4524.4724.6724.671.19%42,109,560
Mar 25, 202624.7024.9523.9824.3824.38-1.06%33,644,220
Mar 24, 202625.4725.4923.7724.6424.64-1.72%37,878,640
Mar 23, 202624.5026.4424.1825.0725.071.21%54,835,540
Mar 20, 202626.3026.3024.7524.7724.77-6.10%49,685,930
Mar 19, 202627.3528.2826.0626.3826.38-0.04%69,702,670
Mar 18, 202626.7226.9525.6426.3926.39-1.46%39,304,140
Mar 17, 202627.0928.3326.4126.7826.78-2.90%50,623,530
Mar 16, 202628.5029.2526.8027.5827.58-1.57%67,359,590
Mar 13, 202628.1630.3127.8028.0228.021.63%73,474,830
Mar 12, 202628.0029.0927.4127.5727.570.18%83,385,800
Mar 11, 202625.0027.5225.0027.5227.529.99%52,730,046
Mar 10, 202625.6625.9524.8125.0225.02-6.15%61,426,100
Mar 9, 202628.0028.9026.5026.6626.661.29%95,264,170
Mar 6, 202624.0326.3223.5326.3226.329.99%64,618,510
Mar 5, 202624.5024.6323.3523.9323.93-2.05%53,418,820
Mar 4, 202625.0425.0923.5324.4324.43-4.46%61,152,070
Mar 3, 202624.8026.3323.6925.5725.573.10%93,512,870
Mar 2, 202623.6025.1622.9724.8024.808.44%87,508,240
Feb 27, 202623.5723.6322.6622.8722.87-3.34%36,128,720
Feb 26, 202624.2824.3523.4823.6623.66-2.55%32,579,460
Feb 25, 202624.0024.4523.4524.2824.282.23%47,918,080
Feb 24, 202624.2524.4623.4323.7523.75-1.04%59,907,980
Feb 13, 202622.5524.7122.4024.0024.006.86%106,992,500
Feb 12, 202620.4722.4620.4622.4622.469.99%57,902,900
Feb 11, 202619.6020.6419.4920.4220.425.15%34,250,944
Feb 10, 202619.8319.8319.4019.4219.42-1.92%14,144,280
Feb 9, 202619.5620.2619.3119.8019.802.48%25,819,860
Feb 6, 202618.7519.8318.5819.3219.321.63%20,997,790
Feb 5, 202619.4019.4918.9119.0119.01-2.71%18,294,760
Feb 4, 202619.9920.0919.2619.5419.54-2.25%23,516,220
Feb 3, 202619.6820.1219.3919.9919.993.52%24,988,502
Feb 2, 202620.0320.3619.3119.3119.31-6.49%36,424,420
Jan 30, 202621.0221.1020.0420.6520.65-2.69%35,801,280
Jan 29, 202622.3222.6821.2121.2221.22-5.44%45,102,780
Jan 28, 202622.6923.2521.7822.4422.440.85%42,199,000
Jan 27, 202622.9523.2321.7722.2522.25-4.14%44,266,900
Jan 26, 202623.6023.9922.8123.2123.21-0.39%57,109,060
Jan 23, 202622.1023.6322.0123.3023.308.12%65,642,540
Jan 22, 202620.5822.1020.5121.5521.554.06%44,859,710
Jan 21, 202619.9021.3619.6820.7120.71-5.26%63,208,365
Jan 20, 202622.5022.7521.3321.8621.86-4.12%49,586,580
Jan 19, 202621.4023.1221.3822.8022.806.10%50,425,570
Jan 16, 202621.2022.4121.2021.4921.490.84%41,515,780
Jan 15, 202620.2321.9920.2321.3121.314.72%53,076,650
Jan 14, 202619.6820.7119.6720.3520.352.88%48,796,630
Jan 13, 202619.9520.3419.7219.7819.78-1.30%33,526,680
Jan 12, 202620.2020.3919.7020.0420.04-1.72%39,144,500
Jan 9, 202620.3120.5319.9020.3920.39-0.39%34,789,701
Jan 8, 202620.4520.9320.2420.4720.47-1.06%34,381,216
Jan 7, 202621.1021.5020.5020.6920.69-1.90%49,107,000
Jan 6, 202619.9221.7019.7621.0921.096.84%62,117,860
Jan 5, 202620.0720.2419.1719.7419.741.44%50,306,290
Dec 31, 202518.7019.7518.4019.4619.464.91%46,643,030
Dec 30, 202518.5118.7318.2418.5518.55-0.70%22,159,720
Dec 29, 202518.9519.0618.5318.6818.68-1.94%22,803,940
Dec 26, 202518.8919.4218.6019.0519.051.60%31,985,820
Dec 25, 202518.7118.8418.3818.7518.75-0.27%21,368,920
Dec 24, 202518.6819.0218.5518.8018.800.27%23,889,680
Dec 23, 202518.6919.1318.4418.7518.75-0.16%26,008,420
Dec 22, 202518.5618.9318.5318.7818.781.62%18,292,280
Dec 19, 202518.2818.6017.9618.4818.481.65%19,046,060
Dec 18, 202518.5018.5618.1818.1818.18-2.52%17,718,500
Dec 17, 202517.9618.7217.8318.6518.653.78%29,409,550
Dec 16, 202518.9119.0017.7217.9717.97-5.52%35,960,440
Dec 15, 202518.9019.3218.6019.0219.020.63%40,276,067
Dec 12, 202519.7019.9118.4518.9018.90-7.58%71,835,460
Dec 11, 202520.4221.1020.3520.4520.450.44%38,058,311
Dec 10, 202520.8921.1020.2020.3620.36-2.02%33,297,720
Dec 9, 202520.7121.3520.6120.7820.780.29%41,980,700
Dec 8, 202519.7021.1319.5220.7220.726.26%61,948,790
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