Guangzhou Zhiguang Electric Co.,Ltd. (SHE:002169)
China
· Delayed Price · Currency is CNY 16.18
+0.80 (5.20%)
Mar 10, 2026, 3:04 PM CST
SHE:002169 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.19 | 15.75 | 15.18 | 15.38 | 15.38 | -1.35% | 38,099,370 |
| Mar 6, 2026 | 15.00 | 15.91 | 14.99 | 15.59 | 15.59 | 3.25% | 43,600,670 |
| Mar 5, 2026 | 15.25 | 15.35 | 14.95 | 15.10 | 15.10 | 2.03% | 34,256,790 |
| Mar 4, 2026 | 14.37 | 15.18 | 14.37 | 14.80 | 14.80 | 1.72% | 44,086,020 |
| Mar 3, 2026 | 15.54 | 15.73 | 14.54 | 14.55 | 14.55 | -6.37% | 61,793,110 |
| Mar 2, 2026 | 15.00 | 15.98 | 15.00 | 15.54 | 15.54 | 0.45% | 54,239,340 |
| Feb 27, 2026 | 16.29 | 16.29 | 15.38 | 15.47 | 15.47 | -5.96% | 71,900,560 |
| Feb 26, 2026 | 15.73 | 16.56 | 15.63 | 16.45 | 16.45 | 4.58% | 70,981,550 |
| Feb 25, 2026 | 15.55 | 15.88 | 15.27 | 15.73 | 15.73 | 0.83% | 52,943,600 |
| Feb 24, 2026 | 15.38 | 15.66 | 14.74 | 15.60 | 15.60 | 1.96% | 84,922,070 |
| Feb 13, 2026 | 13.89 | 15.30 | 13.83 | 15.30 | 15.30 | 9.99% | 55,785,570 |
| Feb 12, 2026 | 13.60 | 14.25 | 13.45 | 13.91 | 13.91 | 3.19% | 48,611,320 |
| Feb 11, 2026 | 13.25 | 13.84 | 13.15 | 13.48 | 13.48 | 1.13% | 36,916,404 |
| Feb 10, 2026 | 13.60 | 13.68 | 13.28 | 13.33 | 13.33 | 1.76% | 51,607,845 |
| Feb 9, 2026 | 13.31 | 13.51 | 12.88 | 13.10 | 13.10 | 0.08% | 35,012,192 |
| Feb 6, 2026 | 12.70 | 13.30 | 12.63 | 13.09 | 13.09 | 0.77% | 35,385,900 |
| Feb 5, 2026 | 13.40 | 13.42 | 12.85 | 12.99 | 12.99 | -3.35% | 43,348,923 |
| Feb 4, 2026 | 13.62 | 14.02 | 13.22 | 13.44 | 13.44 | -2.25% | 51,510,600 |
| Feb 3, 2026 | 13.47 | 13.83 | 13.20 | 13.75 | 13.75 | 2.08% | 69,148,860 |
| Feb 2, 2026 | 13.31 | 14.03 | 13.16 | 13.47 | 13.47 | 3.62% | 91,410,230 |
| Jan 30, 2026 | 12.63 | 13.21 | 12.14 | 13.00 | 13.00 | 3.01% | 87,775,090 |
| Jan 29, 2026 | 12.87 | 13.02 | 12.31 | 12.62 | 12.62 | -2.55% | 105,074,800 |
| Jan 28, 2026 | 12.35 | 12.95 | 12.30 | 12.95 | 12.95 | 10.03% | 22,837,033 |
| Jan 27, 2026 | 11.90 | 11.94 | 11.22 | 11.77 | 11.77 | -2.49% | 53,760,410 |
| Jan 26, 2026 | 11.83 | 12.60 | 11.79 | 12.07 | 12.07 | 1.09% | 53,648,810 |
| Jan 23, 2026 | 11.57 | 12.26 | 11.57 | 11.94 | 11.94 | 5.38% | 65,500,340 |
| Jan 22, 2026 | 11.69 | 11.80 | 11.29 | 11.33 | 11.33 | -2.91% | 41,512,970 |
| Jan 21, 2026 | 11.50 | 11.86 | 11.45 | 11.67 | 11.67 | 0.52% | 38,122,600 |
| Jan 20, 2026 | 11.57 | 12.00 | 11.47 | 11.61 | 11.61 | 0.26% | 50,297,180 |
| Jan 19, 2026 | 11.16 | 11.67 | 11.16 | 11.58 | 11.58 | 2.48% | 43,860,010 |
| Jan 16, 2026 | 11.81 | 11.96 | 11.23 | 11.30 | 11.30 | 0.89% | 53,242,650 |
| Jan 15, 2026 | 11.15 | 11.47 | 11.09 | 11.20 | 11.20 | -0.53% | 32,781,250 |
| Jan 14, 2026 | 11.37 | 11.67 | 11.11 | 11.26 | 11.26 | -0.53% | 54,453,740 |
| Jan 13, 2026 | 11.52 | 11.68 | 11.22 | 11.32 | 11.32 | -1.82% | 56,265,440 |
| Jan 12, 2026 | 12.13 | 12.20 | 11.46 | 11.53 | 11.53 | -5.49% | 81,735,200 |
| Jan 9, 2026 | 11.90 | 12.28 | 11.84 | 12.20 | 12.20 | 2.43% | 54,108,590 |
| Jan 8, 2026 | 11.86 | 11.99 | 11.72 | 11.91 | 11.91 | 0.17% | 44,751,700 |
| Jan 7, 2026 | 11.53 | 12.06 | 11.37 | 11.89 | 11.89 | 3.57% | 75,334,917 |
| Jan 6, 2026 | 11.55 | 11.68 | 11.22 | 11.48 | 11.48 | -2.38% | 77,961,533 |
| Jan 5, 2026 | 11.89 | 12.20 | 11.65 | 11.76 | 11.76 | 1.64% | 71,403,240 |
| Dec 31, 2025 | 12.20 | 12.29 | 11.50 | 11.57 | 11.57 | -5.47% | 102,485,000 |
| Dec 30, 2025 | 11.68 | 12.57 | 11.51 | 12.24 | 12.24 | 4.44% | 111,102,100 |
| Dec 29, 2025 | 10.61 | 11.72 | 10.61 | 11.72 | 11.72 | 10.05% | 77,900,380 |
| Dec 26, 2025 | 10.46 | 10.82 | 10.35 | 10.65 | 10.65 | 2.60% | 67,401,140 |
| Dec 25, 2025 | 10.38 | 10.55 | 10.24 | 10.38 | 10.38 | -0.95% | 70,489,650 |
| Dec 24, 2025 | 10.19 | 10.59 | 9.95 | 10.48 | 10.48 | 4.49% | 101,057,400 |
| Dec 23, 2025 | 10.00 | 10.25 | 9.42 | 10.03 | 10.03 | 4.81% | 160,375,400 |
| Dec 22, 2025 | 9.57 | 9.57 | 9.33 | 9.57 | 9.57 | 10.00% | 33,933,012 |
| Dec 19, 2025 | 8.83 | 8.84 | 8.56 | 8.70 | 8.70 | 1.75% | 27,838,990 |
| Dec 18, 2025 | 8.60 | 8.73 | 8.53 | 8.55 | 8.55 | -1.50% | 18,612,320 |
| Dec 17, 2025 | 8.50 | 8.71 | 8.35 | 8.68 | 8.68 | 2.00% | 28,544,960 |
| Dec 16, 2025 | 8.76 | 8.77 | 8.40 | 8.51 | 8.51 | -2.96% | 36,422,330 |
| Dec 15, 2025 | 8.99 | 9.08 | 8.74 | 8.77 | 8.77 | -2.45% | 29,541,787 |
| Dec 12, 2025 | 8.95 | 9.11 | 8.88 | 8.99 | 8.99 | 0.56% | 32,393,330 |
| Dec 11, 2025 | 9.05 | 9.15 | 8.90 | 8.94 | 8.94 | -1.22% | 41,181,070 |
| Dec 10, 2025 | 8.74 | 9.21 | 8.72 | 9.05 | 9.05 | 6.22% | 67,869,697 |
| Dec 9, 2025 | 8.50 | 8.69 | 8.46 | 8.52 | 8.52 | -0.70% | 22,432,100 |
| Dec 8, 2025 | 8.70 | 8.73 | 8.50 | 8.58 | 8.58 | -1.38% | 38,061,340 |
| Dec 5, 2025 | 8.40 | 8.86 | 8.35 | 8.70 | 8.70 | 4.32% | 48,967,900 |
| Dec 4, 2025 | 8.30 | 8.40 | 8.14 | 8.34 | 8.34 | -0.12% | 24,227,800 |
| Dec 3, 2025 | 8.24 | 8.54 | 8.19 | 8.35 | 8.35 | 0.72% | 32,669,440 |
| Dec 2, 2025 | 8.23 | 8.36 | 7.99 | 8.29 | 8.29 | 1.84% | 31,811,950 |
| Dec 1, 2025 | 8.04 | 8.34 | 8.02 | 8.14 | 8.14 | 1.75% | 32,163,230 |
| Nov 28, 2025 | 7.83 | 8.10 | 7.80 | 8.00 | 8.00 | 1.91% | 24,754,274 |
| Nov 27, 2025 | 7.80 | 8.06 | 7.74 | 7.85 | 7.85 | 0.90% | 30,809,311 |
| Nov 26, 2025 | 7.76 | 7.90 | 7.70 | 7.78 | 7.78 | 0.52% | 21,758,690 |
| Nov 25, 2025 | 7.73 | 7.91 | 7.69 | 7.74 | 7.74 | 0.65% | 26,254,500 |
| Nov 24, 2025 | 7.64 | 7.76 | 7.55 | 7.69 | 7.69 | 1.32% | 18,525,530 |
| Nov 21, 2025 | 7.81 | 7.90 | 7.53 | 7.59 | 7.59 | -4.29% | 31,344,310 |
| Nov 20, 2025 | 8.04 | 8.07 | 7.87 | 7.93 | 7.93 | -0.63% | 19,911,930 |
| Nov 19, 2025 | 8.26 | 8.35 | 7.91 | 7.98 | 7.98 | -4.09% | 32,358,530 |
| Nov 18, 2025 | 8.46 | 8.54 | 8.24 | 8.32 | 8.32 | -2.35% | 28,365,520 |
| Nov 17, 2025 | 8.53 | 8.67 | 8.40 | 8.52 | 8.52 | -0.70% | 30,186,510 |
| Nov 14, 2025 | 8.63 | 8.86 | 8.52 | 8.58 | 8.58 | -1.38% | 34,650,990 |
| Nov 13, 2025 | 8.72 | 8.87 | 8.60 | 8.70 | 8.70 | -0.11% | 36,750,420 |
| Nov 12, 2025 | 8.94 | 9.06 | 8.59 | 8.71 | 8.71 | -3.86% | 54,693,430 |
| Nov 11, 2025 | 9.03 | 9.33 | 8.94 | 9.06 | 9.06 | 1.34% | 52,018,880 |
| Nov 10, 2025 | 9.05 | 9.09 | 8.75 | 8.94 | 8.94 | -1.11% | 55,008,890 |
| Nov 7, 2025 | 9.28 | 9.49 | 9.04 | 9.04 | 9.04 | -2.48% | 64,903,390 |
| Nov 6, 2025 | 9.47 | 9.76 | 9.25 | 9.27 | 9.27 | -4.14% | 98,858,150 |
| Nov 5, 2025 | 8.76 | 9.85 | 8.73 | 9.67 | 9.67 | 8.04% | 129,150,900 |
| Nov 4, 2025 | 8.60 | 9.57 | 8.55 | 8.95 | 8.95 | 2.76% | 93,527,930 |
| Nov 3, 2025 | 8.26 | 8.77 | 8.11 | 8.71 | 8.71 | 5.19% | 70,695,550 |
| Oct 31, 2025 | 7.93 | 8.32 | 7.93 | 8.28 | 8.28 | 4.41% | 54,588,300 |
| Oct 30, 2025 | 8.13 | 8.22 | 7.92 | 7.93 | 7.93 | -3.29% | 44,624,690 |
| Oct 29, 2025 | 8.11 | 8.28 | 7.95 | 8.20 | 8.20 | 0.61% | 43,911,730 |
| Oct 28, 2025 | 8.04 | 8.27 | 7.94 | 8.15 | 8.15 | 0.25% | 43,654,410 |
| Oct 27, 2025 | 7.86 | 8.25 | 7.81 | 8.13 | 8.13 | 4.63% | 62,611,570 |
| Oct 24, 2025 | 7.70 | 7.90 | 7.62 | 7.77 | 7.77 | 1.57% | 37,866,620 |
| Oct 23, 2025 | 7.73 | 7.76 | 7.52 | 7.65 | 7.65 | -2.05% | 34,834,200 |
| Oct 22, 2025 | 7.98 | 8.00 | 7.71 | 7.81 | 7.81 | -3.82% | 60,560,110 |
| Oct 21, 2025 | 7.38 | 8.12 | 7.28 | 8.12 | 8.12 | 10.03% | 56,713,100 |
| Oct 20, 2025 | 7.59 | 7.68 | 7.26 | 7.38 | 7.38 | -3.15% | 69,077,540 |
| Oct 17, 2025 | 8.83 | 8.83 | 7.60 | 7.62 | 7.62 | -5.11% | 108,747,400 |
| Sep 26, 2025 | 7.80 | 8.20 | 7.79 | 8.03 | 8.03 | 1.77% | 57,290,920 |
| Sep 25, 2025 | 7.85 | 7.99 | 7.78 | 7.89 | 7.89 | 0.25% | 58,797,130 |
| Sep 24, 2025 | 7.52 | 8.04 | 7.44 | 7.87 | 7.87 | 2.61% | 93,198,900 |
| Sep 23, 2025 | 7.23 | 7.93 | 7.17 | 7.67 | 7.67 | 6.38% | 95,056,770 |
| Sep 22, 2025 | 7.12 | 7.22 | 7.08 | 7.21 | 7.21 | 1.26% | 17,296,400 |
| Sep 19, 2025 | 7.22 | 7.27 | 7.07 | 7.12 | 7.12 | -1.39% | 21,600,570 |