Hubei Guochuang Hi-tech Material Co.,Ltd (SHE:002377)
China
· Delayed Price · Currency is CNY 3.690
+0.040 (1.10%)
Apr 29, 2026, 3:04 PM CST
SHE:002377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.38 | 3.77 | 3.38 | 3.70 | - | 1.37% | 72,586,600 |
| Apr 28, 2026 | 3.41 | 3.73 | 3.39 | 3.65 | 3.65 | 7.67% | 116,467,500 |
| Apr 27, 2026 | 3.18 | 3.42 | 3.14 | 3.39 | 3.39 | 3.99% | 91,500,120 |
| Apr 24, 2026 | 3.38 | 3.53 | 3.22 | 3.26 | 3.26 | 1.56% | 105,217,400 |
| Apr 23, 2026 | 3.23 | 3.24 | 3.15 | 3.21 | 3.21 | -0.62% | 29,146,340 |
| Apr 22, 2026 | 3.29 | 3.31 | 3.20 | 3.23 | 3.23 | -2.12% | 27,537,810 |
| Apr 21, 2026 | 3.43 | 3.45 | 3.24 | 3.30 | 3.30 | -3.51% | 42,957,910 |
| Apr 20, 2026 | 3.38 | 3.54 | 3.36 | 3.42 | 3.42 | 1.18% | 51,878,600 |
| Apr 17, 2026 | 3.36 | 3.42 | 3.24 | 3.38 | 3.38 | 0.60% | 30,421,600 |
| Apr 16, 2026 | 3.29 | 3.36 | 3.23 | 3.36 | 3.36 | 2.44% | 17,655,000 |
| Apr 15, 2026 | 3.40 | 3.42 | 3.26 | 3.28 | 3.28 | -3.24% | 26,167,600 |
| Apr 14, 2026 | 3.50 | 3.53 | 3.33 | 3.39 | 3.39 | -2.31% | 28,947,300 |
| Apr 13, 2026 | 3.37 | 3.49 | 3.34 | 3.47 | 3.47 | 2.66% | 35,304,100 |
| Apr 10, 2026 | 3.38 | 3.49 | 3.34 | 3.38 | 3.38 | 1.81% | 29,152,881 |
| Apr 9, 2026 | 3.33 | 3.38 | 3.25 | 3.32 | 3.32 | -0.30% | 31,012,000 |
| Apr 8, 2026 | 3.29 | 3.33 | 3.20 | 3.33 | 3.33 | 2.78% | 31,599,700 |
| Apr 7, 2026 | 3.09 | 3.28 | 3.06 | 3.24 | 3.24 | 5.19% | 36,432,000 |
| Apr 3, 2026 | 3.24 | 3.25 | 3.05 | 3.08 | 3.08 | -4.94% | 23,275,300 |
| Apr 2, 2026 | 3.31 | 3.33 | 3.20 | 3.24 | 3.24 | -1.52% | 17,949,750 |
| Apr 1, 2026 | 3.39 | 3.41 | 3.27 | 3.29 | 3.29 | -0.30% | 21,267,700 |
| Mar 31, 2026 | 3.45 | 3.49 | 3.30 | 3.30 | 3.30 | -3.51% | 23,668,300 |
| Mar 30, 2026 | 3.42 | 3.46 | 3.30 | 3.42 | 3.42 | -0.29% | 24,727,270 |
| Mar 27, 2026 | 3.39 | 3.45 | 3.34 | 3.43 | 3.43 | 1.78% | 20,026,500 |
| Mar 26, 2026 | 3.47 | 3.51 | 3.31 | 3.37 | 3.37 | -2.60% | 27,875,000 |
| Mar 25, 2026 | 3.35 | 3.47 | 3.32 | 3.46 | 3.46 | 4.22% | 28,806,900 |
| Mar 24, 2026 | 3.26 | 3.32 | 3.16 | 3.32 | 3.32 | 3.75% | 27,341,200 |
| Mar 23, 2026 | 3.33 | 3.36 | 3.16 | 3.20 | 3.20 | -5.60% | 37,143,000 |
| Mar 20, 2026 | 3.51 | 3.53 | 3.38 | 3.39 | 3.39 | -3.14% | 24,132,700 |
| Mar 19, 2026 | 3.52 | 3.63 | 3.50 | 3.50 | 3.50 | -1.41% | 24,642,500 |
| Mar 18, 2026 | 3.51 | 3.57 | 3.47 | 3.55 | 3.55 | 1.43% | 27,639,800 |
| Mar 17, 2026 | 3.68 | 3.70 | 3.50 | 3.50 | 3.50 | -4.37% | 35,056,400 |
| Mar 16, 2026 | 3.61 | 3.70 | 3.61 | 3.66 | 3.66 | 1.95% | 27,482,000 |
| Mar 13, 2026 | 3.65 | 3.67 | 3.58 | 3.59 | 3.59 | -1.37% | 20,899,400 |
| Mar 12, 2026 | 3.75 | 3.77 | 3.63 | 3.64 | 3.64 | -2.67% | 23,850,910 |
| Mar 11, 2026 | 3.76 | 3.78 | 3.68 | 3.74 | 3.74 | -0.27% | 25,519,310 |
| Mar 10, 2026 | 3.69 | 3.77 | 3.65 | 3.75 | 3.75 | 1.35% | 30,612,100 |
| Mar 9, 2026 | 3.79 | 3.83 | 3.63 | 3.70 | 3.70 | -0.54% | 34,767,500 |
| Mar 6, 2026 | 3.68 | 3.76 | 3.62 | 3.72 | 3.72 | 1.64% | 27,479,400 |
| Mar 5, 2026 | 3.65 | 3.69 | 3.61 | 3.66 | 3.66 | 0.83% | 29,926,800 |
| Mar 4, 2026 | 3.59 | 3.72 | 3.47 | 3.63 | 3.63 | 1.11% | 50,062,100 |
| Mar 3, 2026 | 3.85 | 3.88 | 3.57 | 3.59 | 3.59 | -6.27% | 62,213,580 |
| Mar 2, 2026 | 3.72 | 3.83 | 3.67 | 3.83 | 3.83 | 4.64% | 60,718,100 |
| Feb 27, 2026 | 3.69 | 3.70 | 3.59 | 3.66 | 3.66 | -0.27% | 26,867,300 |
| Feb 26, 2026 | 3.72 | 3.76 | 3.66 | 3.67 | 3.67 | -1.34% | 29,538,700 |
| Feb 25, 2026 | 3.84 | 3.91 | 3.68 | 3.72 | 3.72 | -2.11% | 42,793,500 |
| Feb 24, 2026 | 3.56 | 3.82 | 3.56 | 3.80 | 3.80 | 7.34% | 45,514,300 |
| Feb 13, 2026 | 3.55 | 3.62 | 3.52 | 3.54 | 3.54 | - | 20,727,700 |
| Feb 12, 2026 | 3.53 | 3.63 | 3.52 | 3.54 | 3.54 | 0.28% | 26,000,800 |
| Feb 11, 2026 | 3.52 | 3.57 | 3.46 | 3.53 | 3.53 | 0.28% | 28,022,800 |
| Feb 10, 2026 | 3.49 | 3.58 | 3.44 | 3.52 | 3.52 | 1.15% | 34,262,200 |
| Feb 9, 2026 | 3.49 | 3.50 | 3.43 | 3.48 | 3.48 | -0.29% | 31,642,575 |
| Feb 6, 2026 | 3.45 | 3.51 | 3.41 | 3.49 | 3.49 | 1.45% | 42,589,370 |
| Feb 5, 2026 | 3.36 | 3.51 | 3.33 | 3.44 | 3.44 | 2.08% | 41,845,990 |
| Feb 4, 2026 | 3.26 | 3.38 | 3.23 | 3.37 | 3.37 | 3.69% | 40,935,690 |
| Feb 3, 2026 | 3.20 | 3.25 | 3.18 | 3.25 | 3.25 | 1.56% | 22,579,300 |
| Feb 2, 2026 | 3.18 | 3.28 | 3.17 | 3.20 | 3.20 | -0.31% | 34,339,170 |
| Jan 30, 2026 | 3.19 | 3.24 | 3.16 | 3.21 | 3.21 | 0.63% | 25,875,900 |
| Jan 29, 2026 | 3.18 | 3.25 | 3.15 | 3.19 | 3.19 | -0.31% | 26,898,900 |
| Jan 28, 2026 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | 0.63% | 24,136,000 |
| Jan 27, 2026 | 3.22 | 3.27 | 3.14 | 3.18 | 3.18 | -1.55% | 32,130,000 |
| Jan 26, 2026 | 3.17 | 3.28 | 3.17 | 3.23 | 3.23 | 2.54% | 51,022,900 |
| Jan 23, 2026 | 3.14 | 3.22 | 3.09 | 3.15 | 3.15 | 3.96% | 55,710,600 |
| Jan 22, 2026 | 3.00 | 3.06 | 2.97 | 3.03 | 3.03 | 1.00% | 17,736,500 |
| Jan 21, 2026 | 2.94 | 3.00 | 2.93 | 3.00 | 3.00 | 1.35% | 15,832,800 |
| Jan 20, 2026 | 2.91 | 2.97 | 2.90 | 2.96 | 2.96 | 2.07% | 20,590,200 |
| Jan 19, 2026 | 2.86 | 2.91 | 2.85 | 2.90 | 2.90 | 1.05% | 10,388,000 |
| Jan 16, 2026 | 2.90 | 2.90 | 2.85 | 2.87 | 2.87 | -1.03% | 11,786,300 |
| Jan 15, 2026 | 2.92 | 2.92 | 2.88 | 2.90 | 2.90 | -0.34% | 11,462,580 |
| Jan 14, 2026 | 2.90 | 2.94 | 2.89 | 2.91 | 2.91 | 0.34% | 18,551,690 |
| Jan 13, 2026 | 2.95 | 2.96 | 2.90 | 2.90 | 2.90 | -1.36% | 20,600,490 |
| Jan 12, 2026 | 2.93 | 2.94 | 2.90 | 2.94 | 2.94 | - | 21,218,040 |
| Jan 9, 2026 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | 0.34% | 13,475,900 |
| Jan 8, 2026 | 2.95 | 2.96 | 2.91 | 2.93 | 2.93 | -0.68% | 16,388,600 |
| Jan 7, 2026 | 2.93 | 2.96 | 2.86 | 2.95 | 2.95 | 0.34% | 34,175,340 |
| Jan 6, 2026 | 2.89 | 2.95 | 2.88 | 2.94 | 2.94 | -2.00% | 41,644,060 |
| Jan 5, 2026 | 3.13 | 3.15 | 2.93 | 3.00 | 3.00 | 4.90% | 60,322,510 |
| Dec 31, 2025 | 2.88 | 2.88 | 2.83 | 2.86 | 2.86 | -0.35% | 10,006,400 |
| Dec 30, 2025 | 2.86 | 2.90 | 2.84 | 2.87 | 2.87 | -0.35% | 12,154,900 |
| Dec 29, 2025 | 2.89 | 2.90 | 2.86 | 2.88 | 2.88 | -0.35% | 9,945,600 |
| Dec 26, 2025 | 2.87 | 2.90 | 2.86 | 2.89 | 2.89 | 0.70% | 13,806,140 |
| Dec 25, 2025 | 2.89 | 2.89 | 2.85 | 2.87 | 2.87 | -0.35% | 9,419,600 |
| Dec 24, 2025 | 2.87 | 2.90 | 2.85 | 2.88 | 2.88 | -0.35% | 8,508,100 |
| Dec 23, 2025 | 2.91 | 2.92 | 2.87 | 2.89 | 2.89 | -1.03% | 10,009,900 |
| Dec 22, 2025 | 2.92 | 2.94 | 2.91 | 2.92 | 2.92 | - | 10,590,600 |
| Dec 19, 2025 | 2.86 | 2.93 | 2.86 | 2.92 | 2.92 | 2.10% | 12,904,740 |
| Dec 18, 2025 | 2.85 | 2.90 | 2.81 | 2.86 | 2.86 | 1.06% | 11,776,200 |
| Dec 17, 2025 | 2.82 | 2.85 | 2.77 | 2.83 | 2.83 | 0.35% | 12,990,500 |
| Dec 16, 2025 | 2.89 | 2.89 | 2.81 | 2.82 | 2.82 | -2.76% | 14,568,200 |
| Dec 15, 2025 | 2.86 | 2.91 | 2.80 | 2.90 | 2.90 | 1.75% | 18,268,900 |
| Dec 12, 2025 | 2.91 | 2.93 | 2.85 | 2.85 | 2.85 | -2.06% | 21,518,400 |
| Dec 11, 2025 | 3.00 | 3.01 | 2.91 | 2.91 | 2.91 | -3.00% | 21,929,240 |
| Dec 10, 2025 | 3.00 | 3.03 | 2.97 | 3.00 | 3.00 | -0.33% | 16,223,800 |
| Dec 9, 2025 | 3.04 | 3.05 | 2.99 | 3.01 | 3.01 | -0.99% | 16,612,200 |
| Dec 8, 2025 | 3.05 | 3.07 | 3.01 | 3.04 | 3.04 | -0.33% | 20,800,400 |
| Dec 5, 2025 | 3.03 | 3.06 | 3.00 | 3.05 | 3.05 | 0.66% | 18,802,400 |
| Dec 4, 2025 | 3.12 | 3.12 | 3.03 | 3.03 | 3.03 | -2.57% | 18,002,400 |
| Dec 3, 2025 | 3.20 | 3.20 | 3.10 | 3.11 | 3.11 | -2.51% | 16,473,610 |
| Dec 2, 2025 | 3.17 | 3.20 | 3.12 | 3.19 | 3.19 | 0.95% | 13,636,030 |
| Dec 1, 2025 | 3.17 | 3.21 | 3.15 | 3.16 | 3.16 | -0.32% | 16,289,400 |
| Nov 28, 2025 | 3.12 | 3.17 | 3.08 | 3.17 | 3.17 | 1.60% | 16,845,100 |