Skip to main content
Guangdong Shenglu Telecommunication Tech. Co., Ltd. (SHE:002446)
China flag China · Delayed Price · Currency is CNY
11.14
+0.48 (4.50%)
Mar 10, 2026, 1:45 PM CST

SHE:002446 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202610.7011.2010.7011.14-4.50%43,733,044
Mar 9, 202610.3610.7410.2710.6610.66-41,478,670
Mar 6, 202610.7010.8710.5610.6610.66-1.20%32,233,718
Mar 5, 202610.5810.8010.5510.7910.793.55%41,418,745
Mar 4, 202610.0910.5110.0910.4210.420.68%38,521,970
Mar 3, 202611.4411.4610.3010.3510.35-9.45%98,519,880
Mar 2, 202611.3511.6611.2511.4311.431.33%90,308,710
Feb 27, 202611.2011.3511.1411.2811.280.18%36,626,160
Feb 26, 202611.1411.3811.0811.2611.260.54%48,155,120
Feb 25, 202611.0411.2410.9011.2011.201.36%39,153,975
Feb 24, 202611.1511.2911.0211.0511.050.27%42,117,930
Feb 13, 202611.0211.2310.9911.0211.02-39,017,500
Feb 12, 202611.3011.3810.9811.0211.02-2.48%66,120,700
Feb 11, 202611.4711.6311.2511.3011.30-1.05%42,852,940
Feb 10, 202611.4811.6311.2211.4211.42-1.13%51,361,130
Feb 9, 202611.7011.8011.5011.5511.550.70%48,616,480
Feb 6, 202611.4411.8211.3111.4711.47-1.63%52,662,856
Feb 5, 202611.8011.9511.5411.6611.66-3.16%53,968,683
Feb 4, 202612.0412.2411.8012.0412.040.08%70,208,750
Feb 3, 202611.8612.0311.5812.0312.033.71%77,465,000
Feb 2, 202611.9712.2911.6011.6011.60-3.57%85,119,400
Jan 30, 202611.9612.2711.6612.0312.030.25%107,157,400
Jan 29, 202612.2912.4611.8612.0012.00-2.44%100,134,100
Jan 28, 202612.3812.7012.0312.3012.30-1.28%138,559,900
Jan 27, 202611.4012.4611.3312.4612.469.97%141,011,768
Jan 26, 202611.9112.0511.1311.3311.33-5.66%120,451,376
Jan 23, 202611.4012.0711.3512.0112.015.91%138,158,100
Jan 22, 202611.1511.4411.0611.3411.341.89%92,522,120
Jan 21, 202610.7911.2810.7011.1311.132.87%111,619,800
Jan 20, 202611.8011.8810.6910.8210.82-8.92%183,960,000
Jan 19, 202612.0912.3511.8811.8811.88-10.00%183,491,700
Jan 16, 202614.3014.5713.2013.2013.20-10.02%249,051,312
Jan 15, 202612.3014.6712.0114.6714.679.97%294,513,392
Jan 14, 202612.3213.3412.3213.3413.349.98%250,801,000
Jan 13, 202613.8813.9812.0312.1312.13-9.27%220,617,900
Jan 12, 202612.4313.3712.2113.3713.3710.04%152,603,200
Jan 9, 202611.4812.5011.3512.1512.156.77%181,558,700
Jan 8, 202610.8911.4410.6711.3811.383.45%167,024,906
Jan 7, 202610.7111.0810.5611.0011.002.52%127,280,200
Jan 6, 202610.6210.8410.4010.7310.73-0.37%107,649,800
Jan 5, 202610.7010.9610.5010.7710.772.67%136,688,300
Dec 31, 202510.2410.6310.1510.4910.491.35%112,246,300
Dec 30, 202510.1810.6610.0710.3510.351.77%144,273,000
Dec 29, 202510.3010.4010.1010.1710.17-2.12%94,780,760
Dec 26, 202510.7510.7510.2810.3910.39-3.35%184,128,500
Dec 25, 20259.8310.759.8110.7510.7510.03%116,904,200
Dec 24, 20259.3510.139.279.779.773.17%106,058,500
Dec 23, 20259.8510.059.419.479.47-2.87%106,965,500
Dec 22, 202510.2710.519.739.759.75-1.02%123,116,700
Dec 19, 20259.4810.149.419.859.855.57%120,843,800
Dec 18, 20259.039.478.989.339.331.41%86,974,080
Dec 17, 20259.149.609.059.209.20-0.86%91,012,460
Dec 16, 20259.159.348.939.289.281.53%94,014,640
Dec 15, 20258.819.428.709.149.142.70%84,436,960
Dec 12, 20258.899.118.838.908.90-0.45%51,899,080
Dec 11, 20259.119.168.928.948.94-0.89%42,389,760
Dec 10, 20258.919.158.859.029.021.12%45,219,640
Dec 9, 20258.819.048.818.928.92-0.22%35,680,100
Dec 8, 20258.999.158.908.948.940.11%65,262,180
Dec 5, 20258.728.968.728.938.931.94%45,505,130
Dec 4, 20258.678.878.618.768.760.34%32,841,790
Dec 3, 20258.938.938.668.738.73-2.24%46,923,040
Dec 2, 20258.708.978.688.938.931.48%63,209,080
Dec 1, 20258.628.848.608.808.803.41%67,847,430
Nov 28, 20258.308.568.298.518.512.65%38,683,890
Nov 27, 20258.248.438.208.298.290.24%26,066,421
Nov 26, 20258.398.528.248.278.27-1.43%30,185,393
Nov 25, 20258.258.548.228.398.391.70%38,053,950
Nov 24, 20257.968.327.918.258.254.83%36,731,640
Nov 21, 20258.158.177.857.877.87-4.37%30,246,320
Nov 20, 20258.248.308.168.238.230.24%17,135,640
Nov 19, 20258.318.338.128.218.21-0.97%26,501,130
Nov 18, 20258.488.518.248.298.29-3.15%38,320,990
Nov 17, 20258.588.698.478.568.56-0.58%39,095,980
Nov 14, 20258.628.878.498.618.61-0.23%42,512,870
Nov 13, 20258.808.868.538.638.63-3.25%62,122,310
Nov 12, 20258.798.928.508.928.921.36%52,091,900
Nov 11, 20258.968.998.698.808.80-2.00%46,125,370
Nov 10, 20259.099.228.898.988.98-0.55%53,976,250
Nov 7, 20258.709.238.629.039.032.96%82,345,270
Nov 6, 20258.648.788.548.778.771.27%42,695,330
Nov 5, 20258.508.758.458.668.661.17%38,207,440
Nov 4, 20258.708.758.478.568.56-1.61%33,079,960
Nov 3, 20258.698.728.508.708.701.05%41,928,800
Oct 31, 20258.668.708.518.618.61-0.92%35,804,160
Oct 30, 20258.728.838.588.698.690.23%47,519,890
Oct 29, 20258.588.708.548.678.671.88%38,032,920
Oct 28, 20258.418.648.368.518.510.47%32,931,940
Oct 27, 20258.408.538.308.478.471.19%36,384,480
Oct 24, 20258.308.508.308.378.370.97%36,869,660
Oct 23, 20258.238.307.988.298.290.36%33,564,930
Oct 22, 20258.338.348.198.268.26-1.78%28,586,090
Oct 21, 20258.308.548.308.418.411.33%31,889,260
Oct 20, 20258.258.498.188.308.302.47%36,925,940
Oct 17, 20258.638.748.098.108.10-6.36%50,888,310
Oct 16, 20258.728.838.598.658.65-1.26%32,425,690
Oct 15, 20258.508.868.458.768.763.18%53,802,290
Oct 14, 20258.768.848.458.498.49-3.19%44,566,630
Oct 13, 20258.058.827.938.778.775.66%63,651,760
Oct 10, 20258.628.648.278.308.30-4.05%43,370,680