GDH Supertime Group Company Limited (SHE:001338)
China
· Delayed Price · Currency is CNY 12.73
+0.25 (2.00%)
Apr 29, 2026, 3:04 PM CST
SHE:001338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.42 | 12.80 | 12.40 | 12.73 | 12.73 | 2.00% | 9,538,211 |
| Apr 28, 2026 | 12.22 | 12.51 | 11.90 | 12.48 | 12.48 | -0.56% | 16,681,125 |
| Apr 27, 2026 | 12.56 | 12.72 | 12.43 | 12.55 | 12.55 | -0.08% | 9,347,325 |
| Apr 24, 2026 | 12.55 | 12.73 | 12.47 | 12.56 | 12.56 | -0.63% | 7,273,326 |
| Apr 23, 2026 | 12.50 | 12.71 | 12.36 | 12.64 | 12.64 | 0.80% | 10,237,149 |
| Apr 22, 2026 | 12.38 | 12.68 | 12.28 | 12.54 | 12.54 | 1.05% | 12,661,204 |
| Apr 21, 2026 | 12.95 | 13.13 | 12.38 | 12.41 | 12.41 | -9.75% | 29,601,470 |
| Apr 20, 2026 | 13.68 | 13.77 | 13.49 | 13.75 | 13.75 | 0.95% | 8,795,648 |
| Apr 17, 2026 | 13.48 | 13.64 | 13.39 | 13.62 | 13.62 | 0.89% | 6,403,634 |
| Apr 16, 2026 | 13.41 | 13.59 | 13.35 | 13.50 | 13.50 | 0.67% | 5,658,300 |
| Apr 15, 2026 | 13.62 | 13.62 | 13.33 | 13.41 | 13.41 | -1.11% | 6,934,458 |
| Apr 14, 2026 | 13.67 | 13.73 | 13.43 | 13.56 | 13.56 | -0.59% | 6,630,334 |
| Apr 13, 2026 | 13.65 | 13.73 | 13.47 | 13.64 | 13.64 | -0.29% | 7,837,300 |
| Apr 10, 2026 | 13.67 | 13.80 | 13.51 | 13.68 | 13.68 | 0.66% | 10,840,300 |
| Apr 9, 2026 | 13.53 | 13.80 | 13.49 | 13.59 | 13.59 | -0.59% | 9,160,100 |
| Apr 8, 2026 | 13.40 | 13.67 | 13.35 | 13.67 | 13.67 | 2.47% | 11,357,700 |
| Apr 7, 2026 | 13.07 | 13.40 | 12.95 | 13.34 | 13.34 | 2.07% | 12,346,500 |
| Apr 3, 2026 | 13.41 | 13.51 | 13.03 | 13.07 | 13.07 | -2.54% | 10,309,690 |
| Apr 2, 2026 | 13.35 | 13.47 | 13.29 | 13.41 | 13.41 | 0.15% | 8,472,700 |
| Apr 1, 2026 | 13.28 | 13.45 | 13.20 | 13.39 | 13.39 | 1.36% | 7,732,700 |
| Mar 31, 2026 | 13.28 | 13.45 | 13.19 | 13.21 | 13.21 | -0.90% | 8,151,700 |
| Mar 30, 2026 | 13.18 | 13.42 | 13.08 | 13.33 | 13.33 | 1.14% | 11,041,900 |
| Mar 27, 2026 | 12.80 | 13.48 | 12.73 | 13.18 | 13.18 | 1.62% | 15,947,080 |
| Mar 26, 2026 | 12.99 | 13.23 | 12.87 | 12.97 | 12.97 | 0.15% | 9,766,924 |
| Mar 25, 2026 | 12.39 | 13.03 | 12.34 | 12.95 | 12.95 | 4.60% | 14,208,200 |
| Mar 24, 2026 | 12.09 | 12.40 | 11.82 | 12.38 | 12.38 | 3.08% | 12,062,800 |
| Mar 23, 2026 | 12.49 | 12.59 | 11.67 | 12.01 | 12.01 | -5.51% | 21,456,580 |
| Mar 20, 2026 | 12.94 | 13.05 | 12.62 | 12.71 | 12.71 | -1.47% | 12,341,340 |
| Mar 19, 2026 | 13.20 | 13.32 | 12.88 | 12.90 | 12.90 | -2.86% | 12,849,720 |
| Mar 18, 2026 | 13.46 | 13.46 | 13.16 | 13.28 | 13.28 | -0.30% | 10,353,390 |
| Mar 17, 2026 | 13.67 | 14.00 | 13.30 | 13.32 | 13.32 | -2.70% | 18,907,100 |
| Mar 16, 2026 | 13.96 | 14.37 | 13.58 | 13.69 | 13.69 | -0.51% | 27,395,140 |
| Mar 13, 2026 | 13.12 | 13.98 | 13.10 | 13.76 | 13.76 | 4.80% | 32,666,350 |
| Mar 12, 2026 | 13.10 | 13.15 | 13.00 | 13.13 | 13.13 | 0.23% | 7,526,000 |
| Mar 11, 2026 | 13.09 | 13.12 | 12.93 | 13.10 | 13.10 | 0.15% | 6,745,900 |
| Mar 10, 2026 | 13.00 | 13.24 | 12.87 | 13.08 | 13.08 | 1.55% | 9,785,945 |
| 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 |