Guangdong Shirongzhaoye Co., Ltd. (SHE:002016)
China
· Delayed Price · Currency is CNY 5.29
+0.06 (1.15%)
Apr 29, 2026, 3:04 PM CST
Guangdong Shirongzhaoye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.40 | 5.40 | 5.19 | 5.30 | - | 1.34% | 2,857,700 |
| Apr 28, 2026 | 5.25 | 5.32 | 5.19 | 5.23 | 5.23 | -0.57% | 10,105,390 |
| Apr 27, 2026 | 5.28 | 5.30 | 5.16 | 5.26 | 5.26 | -0.94% | 12,452,500 |
| Apr 24, 2026 | 5.40 | 5.42 | 5.27 | 5.31 | 5.31 | -2.21% | 12,378,600 |
| Apr 23, 2026 | 5.53 | 5.56 | 5.42 | 5.43 | 5.43 | -2.16% | 12,756,900 |
| Apr 22, 2026 | 5.55 | 5.73 | 5.50 | 5.55 | 5.55 | -0.36% | 16,296,980 |
| Apr 21, 2026 | 5.55 | 5.59 | 5.47 | 5.57 | 5.57 | 0.36% | 19,030,950 |
| Apr 20, 2026 | 5.73 | 5.76 | 5.44 | 5.55 | 5.55 | -3.14% | 28,194,770 |
| Apr 17, 2026 | 5.82 | 5.85 | 5.71 | 5.73 | 5.73 | -1.55% | 13,560,400 |
| Apr 16, 2026 | 5.86 | 5.91 | 5.78 | 5.82 | 5.82 | -0.51% | 12,649,100 |
| Apr 15, 2026 | 5.90 | 5.95 | 5.82 | 5.85 | 5.85 | -1.18% | 12,319,100 |
| Apr 14, 2026 | 5.85 | 5.95 | 5.78 | 5.92 | 5.92 | 1.89% | 10,042,900 |
| Apr 13, 2026 | 5.75 | 5.82 | 5.70 | 5.81 | 5.81 | 1.04% | 8,590,708 |
| Apr 10, 2026 | 5.77 | 5.86 | 5.72 | 5.75 | 5.75 | 0.35% | 8,771,900 |
| Apr 9, 2026 | 5.81 | 5.86 | 5.66 | 5.73 | 5.73 | -2.05% | 9,131,300 |
| Apr 8, 2026 | 5.75 | 5.87 | 5.73 | 5.85 | 5.85 | 2.27% | 12,357,900 |
| Apr 7, 2026 | 5.58 | 5.75 | 5.51 | 5.72 | 5.72 | 2.69% | 12,526,700 |
| Apr 3, 2026 | 5.78 | 5.83 | 5.54 | 5.57 | 5.57 | -3.63% | 12,097,300 |
| Apr 2, 2026 | 5.84 | 5.87 | 5.68 | 5.78 | 5.78 | -1.37% | 16,646,900 |
| Apr 1, 2026 | 6.22 | 6.25 | 5.84 | 5.86 | 5.86 | -3.46% | 30,448,300 |
| Mar 31, 2026 | 6.11 | 6.61 | 6.06 | 6.07 | 6.07 | 0.50% | 45,558,530 |
| Mar 30, 2026 | 5.70 | 6.07 | 5.70 | 6.04 | 6.04 | 4.32% | 17,850,900 |
| Mar 27, 2026 | 5.69 | 5.81 | 5.66 | 5.79 | 5.79 | 0.87% | 9,761,040 |
| Mar 26, 2026 | 5.73 | 5.85 | 5.71 | 5.74 | 5.74 | 0.53% | 9,163,000 |
| Mar 25, 2026 | 5.61 | 5.74 | 5.55 | 5.71 | 5.71 | 1.42% | 10,021,200 |
| Mar 24, 2026 | 5.44 | 5.64 | 5.38 | 5.63 | 5.63 | 5.63% | 14,505,500 |
| Mar 23, 2026 | 5.65 | 5.71 | 5.28 | 5.33 | 5.33 | -6.98% | 16,489,899 |
| Mar 20, 2026 | 5.82 | 5.83 | 5.66 | 5.73 | 5.73 | -1.04% | 12,445,000 |
| Mar 19, 2026 | 5.95 | 5.98 | 5.78 | 5.79 | 5.79 | -3.18% | 13,459,880 |
| Mar 18, 2026 | 6.01 | 6.03 | 5.92 | 5.98 | 5.98 | -0.66% | 10,566,400 |
| Mar 17, 2026 | 5.95 | 6.17 | 5.95 | 6.02 | 6.02 | 1.01% | 16,446,700 |
| Mar 16, 2026 | 5.93 | 6.02 | 5.92 | 5.96 | 5.96 | 0.51% | 9,233,100 |
| Mar 13, 2026 | 5.91 | 6.06 | 5.91 | 5.93 | 5.93 | -0.17% | 10,456,600 |
| Mar 12, 2026 | 6.00 | 6.01 | 5.93 | 5.94 | 5.94 | -0.34% | 9,944,700 |
| Mar 11, 2026 | 6.01 | 6.03 | 5.96 | 5.96 | 5.96 | -0.83% | 8,784,190 |
| Mar 10, 2026 | 6.08 | 6.09 | 5.98 | 6.01 | 6.01 | - | 8,634,000 |
| Mar 9, 2026 | 6.07 | 6.12 | 5.95 | 6.01 | 6.01 | -1.96% | 14,982,000 |
| Mar 6, 2026 | 5.98 | 6.15 | 5.97 | 6.13 | 6.13 | 1.49% | 13,897,700 |
| Mar 5, 2026 | 5.98 | 6.13 | 5.92 | 6.04 | 6.04 | 2.90% | 15,687,900 |
| Mar 4, 2026 | 5.85 | 5.96 | 5.82 | 5.87 | 5.87 | 0.17% | 12,386,010 |
| Mar 3, 2026 | 5.97 | 6.03 | 5.83 | 5.86 | 5.86 | -1.01% | 12,297,300 |
| Mar 2, 2026 | 6.10 | 6.21 | 5.91 | 5.92 | 5.92 | -4.67% | 12,545,738 |
| Feb 27, 2026 | 6.23 | 6.23 | 6.15 | 6.21 | 6.21 | 0.16% | 4,869,352 |
| Feb 26, 2026 | 6.41 | 6.43 | 6.18 | 6.20 | 6.20 | -2.97% | 10,214,700 |
| Feb 25, 2026 | 6.30 | 6.45 | 6.27 | 6.39 | 6.39 | 1.75% | 12,065,430 |
| Feb 24, 2026 | 6.25 | 6.34 | 6.22 | 6.28 | 6.28 | 0.96% | 10,893,400 |
| Feb 13, 2026 | 6.24 | 6.31 | 6.20 | 6.22 | 6.22 | -0.16% | 6,119,200 |
| Feb 12, 2026 | 6.31 | 6.33 | 6.22 | 6.23 | 6.23 | -1.27% | 6,991,201 |
| Feb 11, 2026 | 6.29 | 6.36 | 6.27 | 6.31 | 6.31 | - | 6,569,900 |
| Feb 10, 2026 | 6.42 | 6.42 | 6.30 | 6.31 | 6.31 | -1.25% | 7,728,459 |
| Feb 9, 2026 | 6.32 | 6.42 | 6.26 | 6.39 | 6.39 | 1.75% | 10,434,900 |
| Feb 6, 2026 | 6.35 | 6.37 | 6.25 | 6.28 | 6.28 | -1.57% | 10,863,210 |
| Feb 5, 2026 | 6.40 | 6.46 | 6.36 | 6.38 | 6.38 | -0.31% | 11,536,000 |
| Feb 4, 2026 | 6.20 | 6.42 | 6.18 | 6.40 | 6.40 | 3.23% | 15,047,020 |
| Feb 3, 2026 | 6.16 | 6.29 | 6.16 | 6.20 | 6.20 | 1.81% | 13,207,800 |
| Feb 2, 2026 | 6.25 | 6.42 | 6.09 | 6.09 | 6.09 | -0.81% | 17,788,710 |
| Jan 30, 2026 | 6.33 | 6.33 | 6.05 | 6.14 | 6.14 | -3.00% | 18,899,240 |
| Jan 29, 2026 | 6.19 | 6.42 | 6.12 | 6.33 | 6.33 | 1.93% | 13,738,310 |
| Jan 28, 2026 | 6.22 | 6.30 | 6.18 | 6.21 | 6.21 | 0.16% | 9,714,901 |
| Jan 27, 2026 | 6.26 | 6.29 | 6.13 | 6.20 | 6.20 | -1.27% | 12,316,939 |
| Jan 26, 2026 | 6.25 | 6.37 | 6.20 | 6.28 | 6.28 | 0.96% | 15,362,809 |
| Jan 23, 2026 | 6.24 | 6.27 | 6.15 | 6.22 | 6.22 | -0.16% | 9,215,922 |
| Jan 22, 2026 | 6.16 | 6.23 | 6.06 | 6.23 | 6.23 | 1.47% | 9,882,762 |
| Jan 21, 2026 | 6.08 | 6.16 | 5.99 | 6.14 | 6.14 | 0.33% | 10,228,700 |
| Jan 20, 2026 | 5.93 | 6.14 | 5.92 | 6.12 | 6.12 | 3.20% | 14,953,476 |
| Jan 19, 2026 | 5.75 | 5.93 | 5.73 | 5.93 | 5.93 | 2.60% | 12,695,380 |
| Jan 16, 2026 | 5.88 | 5.89 | 5.76 | 5.78 | 5.78 | -1.03% | 8,537,602 |
| Jan 15, 2026 | 5.80 | 5.90 | 5.76 | 5.84 | 5.84 | 0.17% | 9,567,484 |
| Jan 14, 2026 | 5.87 | 5.93 | 5.75 | 5.83 | 5.83 | -0.85% | 12,874,230 |
| Jan 13, 2026 | 5.90 | 5.94 | 5.83 | 5.88 | 5.88 | -0.34% | 12,423,500 |
| Jan 12, 2026 | 5.85 | 5.93 | 5.82 | 5.90 | 5.90 | 0.17% | 12,351,430 |
| Jan 9, 2026 | 5.87 | 5.92 | 5.81 | 5.89 | 5.89 | - | 10,148,085 |
| Jan 8, 2026 | 5.78 | 5.90 | 5.73 | 5.89 | 5.89 | 1.55% | 14,141,300 |
| Jan 7, 2026 | 5.86 | 5.89 | 5.78 | 5.80 | 5.80 | -1.36% | 11,025,500 |
| Jan 6, 2026 | 5.78 | 6.17 | 5.76 | 5.88 | 5.88 | 1.91% | 17,905,840 |
| Jan 5, 2026 | 5.79 | 5.90 | 5.76 | 5.77 | 5.77 | -0.17% | 13,093,300 |
| Dec 31, 2025 | 5.72 | 5.84 | 5.66 | 5.78 | 5.78 | 1.40% | 8,609,604 |
| Dec 30, 2025 | 5.76 | 5.78 | 5.67 | 5.70 | 5.70 | -1.04% | 6,609,204 |
| Dec 29, 2025 | 5.79 | 5.83 | 5.74 | 5.76 | 5.76 | -0.69% | 7,421,592 |
| Dec 26, 2025 | 5.78 | 5.86 | 5.77 | 5.80 | 5.80 | 0.17% | 7,434,341 |
| Dec 25, 2025 | 5.84 | 5.87 | 5.76 | 5.79 | 5.79 | -0.69% | 7,858,300 |
| Dec 24, 2025 | 5.89 | 5.92 | 5.82 | 5.83 | 5.83 | -0.85% | 10,506,400 |
| Dec 23, 2025 | 6.12 | 6.13 | 5.88 | 5.88 | 5.88 | -3.45% | 11,401,890 |
| Dec 22, 2025 | 6.13 | 6.18 | 6.09 | 6.09 | 6.09 | -0.65% | 10,304,100 |
| Dec 19, 2025 | 5.97 | 6.20 | 5.91 | 6.13 | 6.13 | 3.03% | 11,132,700 |
| Dec 18, 2025 | 5.92 | 6.05 | 5.87 | 5.95 | 5.95 | 0.51% | 6,921,200 |
| Dec 17, 2025 | 5.92 | 5.96 | 5.78 | 5.92 | 5.92 | -0.34% | 9,277,100 |
| Dec 16, 2025 | 6.01 | 6.05 | 5.91 | 5.94 | 5.94 | -1.66% | 10,232,900 |
| Dec 15, 2025 | 6.02 | 6.08 | 5.97 | 6.04 | 6.04 | -0.33% | 8,001,770 |
| Dec 12, 2025 | 6.20 | 6.20 | 6.06 | 6.06 | 6.06 | -1.30% | 9,254,644 |
| Dec 11, 2025 | 6.36 | 6.40 | 6.12 | 6.14 | 6.14 | -4.95% | 15,149,400 |
| Dec 10, 2025 | 6.37 | 6.52 | 6.25 | 6.46 | 6.46 | 0.78% | 18,219,950 |
| Dec 9, 2025 | 6.33 | 6.66 | 6.33 | 6.41 | 6.41 | 0.31% | 16,045,920 |
| Dec 8, 2025 | 6.36 | 6.41 | 6.28 | 6.39 | 6.39 | 1.11% | 8,557,680 |
| Dec 5, 2025 | 6.30 | 6.36 | 6.20 | 6.32 | 6.32 | 0.32% | 7,783,400 |
| Dec 4, 2025 | 6.39 | 6.45 | 6.26 | 6.30 | 6.30 | -1.25% | 7,240,393 |
| Dec 3, 2025 | 6.37 | 6.43 | 6.31 | 6.38 | 6.38 | - | 8,863,300 |
| Dec 2, 2025 | 6.40 | 6.40 | 6.28 | 6.38 | 6.38 | - | 6,669,400 |
| Dec 1, 2025 | 6.27 | 6.54 | 6.25 | 6.38 | 6.38 | 1.75% | 13,033,300 |
| Nov 28, 2025 | 6.21 | 6.27 | 6.10 | 6.27 | 6.27 | 1.46% | 7,672,973 |