GDH Supertime Group Company Limited (SHE:001338)
China
· Delayed Price · Currency is CNY 12.88
-0.17 (-1.30%)
Mar 9, 2026, 3:04 PM CST
SHE:001338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.99 | 13.12 | 12.86 | 12.88 | 12.88 | -1.30% | 10,059,700 |
| Mar 6, 2026 | 12.70 | 13.11 | 12.64 | 13.05 | 13.05 | 2.59% | 10,330,040 |
| Mar 5, 2026 | 12.92 | 12.94 | 12.68 | 12.72 | 12.72 | -0.63% | 6,980,500 |
| Mar 4, 2026 | 12.65 | 12.91 | 12.55 | 12.80 | 12.80 | 0.63% | 8,604,200 |
| Mar 3, 2026 | 12.81 | 13.04 | 12.71 | 12.72 | 12.72 | -0.86% | 12,564,830 |
| Mar 2, 2026 | 12.75 | 12.96 | 12.68 | 12.83 | 12.83 | -0.39% | 7,942,161 |
| Feb 27, 2026 | 12.70 | 12.88 | 12.67 | 12.88 | 12.88 | 1.26% | 6,043,500 |
| Feb 26, 2026 | 12.74 | 12.79 | 12.59 | 12.72 | 12.72 | -0.16% | 5,562,772 |
| Feb 25, 2026 | 12.56 | 12.89 | 12.50 | 12.74 | 12.74 | 1.51% | 8,481,103 |
| Feb 24, 2026 | 12.38 | 12.56 | 12.36 | 12.55 | 12.55 | 2.12% | 5,238,000 |
| Feb 13, 2026 | 12.36 | 12.45 | 12.27 | 12.29 | 12.29 | -0.49% | 5,254,800 |
| Feb 12, 2026 | 12.48 | 12.49 | 12.32 | 12.35 | 12.35 | -1.20% | 5,098,400 |
| Feb 11, 2026 | 12.61 | 12.63 | 12.49 | 12.50 | 12.50 | -0.87% | 4,897,999 |
| Feb 10, 2026 | 12.76 | 12.76 | 12.61 | 12.61 | 12.61 | -1.02% | 5,503,502 |
| Feb 9, 2026 | 12.66 | 12.74 | 12.60 | 12.74 | 12.74 | 0.79% | 5,686,000 |
| Feb 6, 2026 | 12.60 | 12.76 | 12.60 | 12.64 | 12.64 | -0.24% | 5,927,800 |
| Feb 5, 2026 | 12.65 | 12.76 | 12.56 | 12.67 | 12.67 | 0.08% | 7,724,619 |
| Feb 4, 2026 | 12.53 | 12.69 | 12.51 | 12.66 | 12.66 | 1.04% | 7,923,200 |
| Feb 3, 2026 | 12.70 | 12.76 | 12.45 | 12.53 | 12.53 | -1.34% | 12,396,300 |
| Feb 2, 2026 | 12.74 | 13.02 | 12.66 | 12.70 | 12.70 | -0.55% | 13,065,100 |
| Jan 30, 2026 | 12.92 | 12.94 | 12.60 | 12.77 | 12.77 | -2.15% | 15,699,000 |
| Jan 29, 2026 | 12.68 | 13.09 | 12.65 | 13.05 | 13.05 | 2.92% | 20,129,330 |
| Jan 28, 2026 | 12.59 | 12.74 | 12.51 | 12.68 | 12.68 | 0.71% | 6,131,200 |
| Jan 27, 2026 | 12.78 | 12.78 | 12.41 | 12.59 | 12.59 | -1.87% | 7,655,900 |
| Jan 26, 2026 | 12.72 | 12.85 | 12.58 | 12.83 | 12.83 | 1.10% | 9,164,934 |
| Jan 23, 2026 | 12.80 | 12.81 | 12.65 | 12.69 | 12.69 | -0.55% | 5,698,117 |
| Jan 22, 2026 | 12.66 | 12.82 | 12.64 | 12.76 | 12.76 | 0.63% | 7,216,866 |
| Jan 21, 2026 | 12.68 | 12.71 | 12.54 | 12.68 | 12.68 | - | 7,498,500 |
| Jan 20, 2026 | 12.52 | 12.79 | 12.47 | 12.68 | 12.68 | 1.28% | 12,945,500 |
| Jan 19, 2026 | 12.18 | 12.54 | 12.14 | 12.52 | 12.52 | 2.79% | 11,575,020 |
| Jan 16, 2026 | 12.22 | 12.29 | 12.10 | 12.18 | 12.18 | - | 5,658,000 |
| Jan 15, 2026 | 12.16 | 12.25 | 12.12 | 12.18 | 12.18 | 0.25% | 5,531,512 |
| Jan 14, 2026 | 12.27 | 12.36 | 11.99 | 12.15 | 12.15 | -0.98% | 11,051,300 |
| Jan 13, 2026 | 12.33 | 12.44 | 12.22 | 12.27 | 12.27 | -0.73% | 10,026,880 |
| Jan 12, 2026 | 12.37 | 12.39 | 12.24 | 12.36 | 12.36 | - | 9,635,789 |
| Jan 9, 2026 | 12.21 | 12.42 | 12.19 | 12.36 | 12.36 | 1.06% | 8,031,114 |
| Jan 8, 2026 | 12.16 | 12.26 | 12.09 | 12.23 | 12.23 | 0.49% | 6,008,500 |
| Jan 7, 2026 | 12.29 | 12.34 | 12.12 | 12.17 | 12.17 | -1.38% | 7,773,600 |
| Jan 6, 2026 | 12.22 | 12.39 | 12.19 | 12.34 | 12.34 | 0.90% | 7,168,691 |
| Jan 5, 2026 | 12.15 | 12.33 | 12.15 | 12.23 | 12.23 | 0.99% | 7,622,489 |
| Dec 31, 2025 | 12.16 | 12.20 | 12.02 | 12.11 | 12.11 | 0.08% | 5,467,604 |
| Dec 30, 2025 | 12.23 | 12.27 | 12.07 | 12.10 | 12.10 | -1.47% | 6,483,198 |
| Dec 29, 2025 | 12.38 | 12.48 | 12.22 | 12.28 | 12.28 | -0.57% | 7,425,900 |
| Dec 26, 2025 | 12.40 | 12.49 | 12.33 | 12.35 | 12.35 | -0.64% | 5,805,602 |
| Dec 25, 2025 | 12.53 | 12.55 | 12.39 | 12.43 | 12.43 | -0.88% | 6,651,700 |
| Dec 24, 2025 | 12.43 | 12.60 | 12.39 | 12.54 | 12.54 | 0.72% | 7,430,669 |
| Dec 23, 2025 | 12.61 | 12.75 | 12.38 | 12.45 | 12.45 | -1.74% | 11,671,500 |
| Dec 22, 2025 | 12.38 | 12.88 | 12.35 | 12.67 | 12.67 | 2.26% | 16,040,410 |
| Dec 19, 2025 | 12.19 | 12.42 | 12.10 | 12.39 | 12.39 | 1.98% | 12,838,010 |
| Dec 18, 2025 | 12.10 | 12.22 | 12.06 | 12.15 | 12.15 | 0.08% | 5,767,691 |
| Dec 17, 2025 | 12.14 | 12.26 | 12.01 | 12.14 | 12.14 | - | 7,392,800 |
| Dec 16, 2025 | 12.31 | 12.36 | 12.05 | 12.14 | 12.14 | -1.30% | 6,498,872 |
| Dec 15, 2025 | 12.06 | 12.35 | 12.01 | 12.30 | 12.30 | 1.91% | 10,822,300 |
| Dec 12, 2025 | 11.89 | 12.36 | 11.86 | 12.07 | 12.07 | 1.51% | 11,663,300 |
| Dec 11, 2025 | 12.15 | 12.16 | 11.88 | 11.89 | 11.89 | -1.65% | 6,186,000 |
| Dec 10, 2025 | 12.25 | 12.41 | 12.05 | 12.09 | 12.09 | -0.49% | 8,391,124 |
| Dec 9, 2025 | 12.22 | 12.29 | 12.12 | 12.15 | 12.15 | -0.65% | 5,899,100 |
| Dec 8, 2025 | 12.23 | 12.35 | 12.17 | 12.23 | 12.23 | - | 6,332,709 |
| Dec 5, 2025 | 12.07 | 12.26 | 12.01 | 12.23 | 12.23 | 1.24% | 5,759,626 |
| Dec 4, 2025 | 12.20 | 12.21 | 12.06 | 12.08 | 12.08 | -1.06% | 5,795,894 |
| Dec 3, 2025 | 12.01 | 12.23 | 11.95 | 12.21 | 12.21 | 1.92% | 11,196,300 |
| Dec 2, 2025 | 11.86 | 12.01 | 11.73 | 11.98 | 11.98 | 1.44% | 6,691,957 |
| Dec 1, 2025 | 11.76 | 11.85 | 11.65 | 11.81 | 11.81 | -0.17% | 5,143,400 |
| Nov 28, 2025 | 11.70 | 11.87 | 11.65 | 11.83 | 11.83 | 0.34% | 4,793,400 |
| Nov 27, 2025 | 11.67 | 11.82 | 11.63 | 11.79 | 11.79 | 1.03% | 4,939,625 |
| Nov 26, 2025 | 11.70 | 11.86 | 11.65 | 11.67 | 11.67 | -0.26% | 4,391,600 |
| Nov 25, 2025 | 11.72 | 11.84 | 11.65 | 11.70 | 11.70 | -0.17% | 4,433,700 |
| Nov 24, 2025 | 11.69 | 11.78 | 11.58 | 11.72 | 11.72 | 1.21% | 4,464,632 |
| Nov 21, 2025 | 11.87 | 12.01 | 11.56 | 11.58 | 11.58 | -3.10% | 7,544,000 |
| Nov 20, 2025 | 12.13 | 12.13 | 11.87 | 11.95 | 11.95 | -0.91% | 5,518,600 |
| Nov 19, 2025 | 12.19 | 12.22 | 11.95 | 12.06 | 12.06 | -0.90% | 7,462,833 |
| Nov 18, 2025 | 12.40 | 12.40 | 12.08 | 12.17 | 12.17 | -1.62% | 11,096,800 |
| Nov 17, 2025 | 12.30 | 12.52 | 12.23 | 12.37 | 12.37 | 0.81% | 11,911,410 |
| Nov 14, 2025 | 12.23 | 12.49 | 12.22 | 12.27 | 12.27 | - | 11,856,890 |
| Nov 13, 2025 | 12.24 | 12.30 | 12.15 | 12.27 | 12.27 | -0.16% | 8,793,106 |
| Nov 12, 2025 | 12.32 | 12.41 | 12.20 | 12.29 | 12.29 | -0.57% | 8,429,998 |
| Nov 11, 2025 | 12.26 | 12.40 | 12.18 | 12.36 | 12.36 | 0.49% | 11,027,850 |
| Nov 10, 2025 | 12.10 | 12.35 | 12.03 | 12.30 | 12.30 | 1.91% | 12,012,900 |
| Nov 7, 2025 | 12.02 | 12.15 | 11.98 | 12.07 | 12.07 | 0.58% | 7,584,200 |
| Nov 6, 2025 | 12.02 | 12.07 | 11.98 | 12.00 | 12.00 | -0.58% | 5,061,800 |
| Nov 5, 2025 | 11.88 | 12.09 | 11.85 | 12.07 | 12.07 | 0.84% | 7,253,100 |
| Nov 4, 2025 | 12.00 | 12.02 | 11.90 | 11.97 | 11.97 | -0.25% | 4,650,299 |
| Nov 3, 2025 | 11.89 | 12.00 | 11.84 | 12.00 | 12.00 | 0.84% | 6,517,012 |
| Oct 31, 2025 | 11.84 | 11.92 | 11.80 | 11.90 | 11.90 | 0.42% | 5,309,363 |
| Oct 30, 2025 | 11.93 | 12.00 | 11.83 | 11.85 | 11.85 | -0.67% | 5,955,649 |
| Oct 29, 2025 | 11.94 | 11.96 | 11.79 | 11.93 | 11.93 | -0.25% | 6,403,255 |
| Oct 28, 2025 | 11.85 | 12.02 | 11.83 | 11.96 | 11.96 | 0.67% | 7,300,600 |
| Oct 27, 2025 | 11.78 | 11.88 | 11.66 | 11.88 | 11.88 | 1.19% | 7,816,849 |
| Oct 24, 2025 | 11.86 | 11.88 | 11.71 | 11.74 | 11.74 | -1.10% | 6,135,700 |
| Oct 23, 2025 | 11.68 | 11.88 | 11.67 | 11.87 | 11.87 | 1.19% | 7,356,908 |
| Oct 22, 2025 | 11.71 | 11.78 | 11.66 | 11.73 | 11.73 | 0.17% | 4,793,455 |
| Oct 21, 2025 | 11.70 | 11.73 | 11.61 | 11.71 | 11.71 | 0.17% | 6,179,155 |
| Oct 20, 2025 | 11.70 | 11.75 | 11.60 | 11.69 | 11.69 | 0.52% | 5,515,555 |
| Oct 17, 2025 | 11.76 | 11.88 | 11.62 | 11.63 | 11.63 | -1.36% | 8,797,799 |
| Oct 16, 2025 | 11.91 | 11.97 | 11.67 | 11.79 | 11.79 | -1.59% | 16,097,130 |
| Oct 15, 2025 | 11.45 | 12.52 | 11.39 | 11.98 | 11.98 | 4.63% | 26,922,070 |
| Oct 14, 2025 | 11.41 | 11.49 | 11.36 | 11.45 | 11.45 | 0.35% | 4,715,100 |
| Oct 13, 2025 | 11.29 | 11.42 | 11.25 | 11.41 | 11.41 | -0.52% | 3,892,000 |
| Oct 10, 2025 | 11.34 | 11.50 | 11.28 | 11.47 | 11.47 | 1.33% | 4,965,722 |
| Oct 9, 2025 | 11.37 | 11.38 | 11.20 | 11.32 | 11.32 | - | 3,497,712 |